UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 117.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:UMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 130.00 | 131.00 | 128.00 | 131.00 | 130.53 | 0.77% | - |
| Aug 13, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 129.54 | 0.78% | - |
| Aug 12, 2026 | 127.00 | 129.00 | 126.00 | 129.00 | 128.54 | 0.78% | - |
| Aug 11, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 127.54 | 2.40% | - |
| Aug 10, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 124.56 | -0.79% | - |
| Aug 7, 2026 | 125.00 | 126.00 | 123.00 | 126.00 | 125.55 | - | - |
| Aug 6, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 125.55 | -0.79% | - |
| Aug 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 126.55 | -0.78% | - |
| Aug 4, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 127.54 | 0.79% | - |
| Aug 3, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 126.55 | 0.79% | - |
| Jul 31, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 125.55 | - | - |
| Jul 30, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 125.55 | -2.33% | - |
| Jul 29, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 128.54 | 2.38% | - |
| Jul 28, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 125.55 | 1.61% | - |
| Jul 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.56 | - | - |
| Jul 24, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 123.56 | 2.48% | - |
| Jul 23, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 120.57 | -1.63% | - |
| Jul 22, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 122.56 | -2.38% | - |
| Jul 21, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 125.55 | - | - |
| Jul 20, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 125.55 | -0.79% | - |
| Jul 17, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 126.55 | -1.55% | - |
| Jul 16, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 128.54 | 2.38% | - |
| Jul 15, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 125.55 | 0.80% | - |
| Jul 14, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 124.56 | -0.79% | - |
| Jul 13, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 125.55 | - | - |