Skip to main content
logo
The Bank of New York Mellon Corporation (ETR:BN9)
Germany flag Germany · Delayed Price · Currency is EUR
96.99
+0.96 (1.00%)
At close: Nov 28, 2025

ETR:BN9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202596.7396.9996.7396.9996.991.00%12
Nov 27, 202596.0396.0396.0396.0396.032.97%-
Nov 25, 202593.2693.2693.2693.2693.260.52%-
Nov 24, 202591.9092.7891.7292.7892.780.04%660
Nov 21, 202592.0292.7492.0192.7492.74-0.81%1,421
Nov 20, 202593.7593.7593.5093.5093.500.60%50
Nov 19, 202592.9492.9492.9492.9492.940.24%-
Nov 18, 202592.7292.7292.7292.7292.72-1.32%-
Nov 17, 202593.9693.9693.9693.9693.96-2.06%-
Nov 14, 202595.9495.9495.9495.9495.94-0.04%-
Nov 13, 202598.0598.0595.9895.9895.98-1.89%10
Nov 12, 202596.8097.8396.8097.8397.831.68%52
Nov 11, 202596.2796.2796.2196.2196.211.02%28
Nov 10, 202594.5495.2494.5395.2495.242.35%60
Nov 7, 202593.0593.0593.0593.0593.05-0.59%-
Nov 6, 202593.9293.9293.6093.6093.60-1.18%16
Nov 5, 202594.7294.7294.7294.7294.720.36%-
Nov 4, 202594.4594.4594.3894.3894.380.84%33
Nov 3, 202593.1093.5993.1093.5993.590.45%17
Oct 31, 202593.1793.1793.1793.1793.17-0.58%-
Oct 30, 202593.6993.7193.6993.7193.711.36%22
Oct 29, 202592.4592.4592.4592.4592.45-0.30%-
Oct 28, 202593.1893.1892.7392.7392.730.22%227
Oct 27, 202592.5392.5392.5392.5392.53-0.59%-
Oct 24, 202593.0893.0893.0893.0892.621.32%-
Oct 23, 202591.6691.8791.6691.8791.42-0.05%2
Oct 22, 202591.9291.9291.9291.9291.47-1.07%-
Oct 21, 202592.9192.9192.9192.9192.463.88%-
Oct 17, 202590.4990.4988.8889.4489.00-4.78%175
Oct 16, 202594.1694.2992.0993.9393.471.45%430
Oct 15, 202593.2193.2192.5992.5992.140.23%29
Oct 14, 202592.3892.3892.3892.3891.930.54%-
Oct 13, 202591.6391.8891.6391.8891.431.78%13
Oct 10, 202590.2790.2790.2790.2789.83-1.78%-
Oct 9, 202591.9191.9191.9191.9191.460.73%-
Oct 8, 202591.2491.2491.2491.2490.79-0.34%-
Oct 7, 202591.4291.5591.3191.5591.100.97%123
Oct 6, 202590.6790.6790.6790.6790.230.61%-
Oct 3, 202591.8291.8390.1290.1289.68-0.78%133
Oct 2, 202590.7990.8790.6990.8390.39-1.45%128
Oct 1, 202593.3593.5592.1792.1791.72-0.70%711
Sep 30, 202593.6593.6592.8292.8292.37-0.09%230
Sep 29, 202593.3194.0092.9092.9092.45-0.67%123
Sep 26, 202593.5393.5393.5393.5393.070.59%-
Sep 25, 202592.9892.9892.9892.9892.520.58%-
Sep 24, 202592.4492.4492.4492.4491.99-0.43%-
Sep 23, 202592.8492.8492.8492.8492.390.63%-
Sep 22, 202592.2692.2692.2692.2691.81-0.12%-
Sep 19, 202592.3792.3792.3792.3791.920.75%-
Sep 18, 202591.9591.9591.6891.6891.231.89%170