UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 123.00
+1.00 (0.82%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:UMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Aug 24, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Aug 21, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | - |
| Aug 20, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -3.10% | - |
| Aug 18, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Aug 17, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | - |
| Aug 14, 2026 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 13, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 12, 2026 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 0.78% | - |
| Aug 11, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 2.40% | - |
| Aug 10, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.79% | - |
| Aug 7, 2026 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | - | - |
| Aug 6, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | - |
| Aug 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Aug 4, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| Aug 3, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | - |
| Jul 31, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | - |
| Jul 30, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jul 29, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | - |
| Jul 28, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | - |
| Jul 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jul 24, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2.48% | - |
| Jul 23, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -1.63% | - |
| Jul 22, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Jul 21, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | - |
| Jul 20, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jul 17, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Jul 16, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | - |
| Jul 15, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | - |
| Jul 14, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jul 13, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | - |
| Jul 10, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Jul 9, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 1.63% | - |
| Jul 8, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Jul 7, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | - |
| Jul 6, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Jul 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 2, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jul 1, 2026 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | - |
| Jun 30, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | - |
| Jun 29, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -3.15% | - |
| Jun 26, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | - |
| Jun 25, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Jun 24, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | - |
| Jun 23, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | - |
| Jun 22, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | - |
| Jun 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 18, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jun 17, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |