UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 120.00
+2.00 (1.69%)
Last updated: Oct 22, 2026, 9:55 PM CEST
FRA:UMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 22, 2026 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | - |
| Oct 21, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | - |
| Oct 20, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | - |
| Oct 19, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 16, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Oct 15, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | - |
| Oct 14, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 13, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | - |
| Oct 12, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 9, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | - |
| Oct 8, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | - |
| Oct 7, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | - |
| Oct 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 5, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 2, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 1, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | - |
| Sep 30, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Sep 29, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | - |
| Sep 28, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Sep 25, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | - |
| Sep 24, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | - |
| Sep 23, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | - |
| Sep 22, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | - |
| Sep 21, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | - |
| Sep 18, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | - |
| Sep 17, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | - |
| Sep 16, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 15, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Sep 14, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | - |
| Sep 11, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | - |
| Sep 10, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.30% | - |
| Sep 9, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 120.57 | -0.82% | - |
| Sep 8, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 121.57 | - | - |
| Sep 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.57 | -0.81% | - |
| Sep 4, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 122.56 | - | - |
| Sep 3, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 122.56 | 0.82% | - |
| Sep 2, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 121.57 | 3.39% | - |
| Sep 1, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 117.58 | -2.48% | - |
| Aug 31, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 120.57 | -2.42% | - |
| Aug 28, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 123.56 | 0.81% | - |
| Aug 27, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 122.56 | - | - |
| Aug 26, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 122.56 | 0.82% | - |
| Aug 25, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.57 | -0.81% | - |
| Aug 24, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 122.56 | -0.81% | - |
| Aug 21, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 123.56 | - | - |
| Aug 20, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 123.56 | -0.80% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 124.56 | -3.10% | - |
| Aug 18, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 128.54 | -1.53% | - |
| Aug 17, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 130.53 | - | - |