UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 127.00
-2.00 (-1.55%)
At close: Jul 17, 2026
FRA:UMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Jun 15, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jun 12, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | - |
| Jun 11, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Jun 10, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.22% | - |
| Jun 9, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 112.63 | 1.80% | - |
| Jun 8, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.63 | -0.89% | - |
| Jun 5, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 111.63 | 0.90% | - |
| Jun 4, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 110.63 | 2.78% | - |
| Jun 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 107.64 | -1.82% | - |
| Jun 2, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 109.64 | 0.92% | - |
| Jun 1, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 108.64 | -2.68% | - |
| May 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - | - |
| May 28, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 111.63 | -0.88% | - |
| May 27, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 112.63 | -1.74% | - |
| May 26, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.62 | 1.77% | - |
| May 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | 0.89% | - |
| May 22, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 111.63 | - | - |
| May 21, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 111.63 | 0.90% | - |
| May 20, 2026 | 108.00 | 112.00 | 107.00 | 111.00 | 110.63 | 2.78% | 1 |
| May 19, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 107.64 | - | - |
| May 18, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 107.64 | 0.93% | - |
| May 15, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 106.65 | -1.83% | - |
| May 14, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.64 | 1.87% | - |
| May 13, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 106.65 | -1.83% | - |
| May 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 108.64 | -0.91% | - |
| May 11, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 109.64 | -0.90% | - |