UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 109.00
-1.00 (-0.91%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:UMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | - | -1.82% | - |
| Jun 2, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | - |
| Jun 1, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| May 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| May 28, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| May 27, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| May 26, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | - |
| May 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| May 22, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | - |
| May 21, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | - |
| May 20, 2026 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 2.78% | 1 |
| May 19, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | - |
| May 18, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | - |
| May 15, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.83% | - |
| May 14, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | - |
| May 13, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| May 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | - |
| May 11, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | - |
| May 8, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | - |
| May 7, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| May 6, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | - |
| May 5, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | - |
| May 4, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 2.80% | - |
| Apr 30, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | - |
| Apr 29, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Apr 28, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | - |
| Apr 27, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 24, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | - |
| Apr 23, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 22, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Apr 20, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 17, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Apr 16, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | - |
| Apr 15, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Apr 14, 2026 | 102.00 | 102.00 | 98.50 | 102.00 | 102.00 | - | - |
| Apr 13, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | - |
| Apr 10, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Apr 9, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | - |
| Apr 8, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2.00% | - |
| Apr 7, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.50% | - |
| Apr 2, 2026 | 97.50 | 99.50 | 97.00 | 99.50 | 99.50 | 0.51% | - |
| Apr 1, 2026 | 97.00 | 99.50 | 97.00 | 99.00 | 99.00 | 1.54% | - |
| Mar 31, 2026 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.56% | - |
| Mar 30, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | - |
| Mar 27, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Mar 26, 2026 | 96.50 | 97.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Mar 25, 2026 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Mar 24, 2026 | 95.50 | 97.00 | 94.50 | 96.00 | 96.00 | 1.05% | - |
| Mar 23, 2026 | 93.00 | 96.50 | 93.00 | 95.00 | 95.00 | 1.60% | - |