Skip to main content
logo
The Bank of New York Mellon Corporation (ETR:BN9)
Germany flag Germany · Delayed Price · Currency is EUR
98.67
+0.55 (0.56%)
At close: Dec 19, 2025

ETR:BN9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202599.2399.5599.2399.5599.550.89%17
Dec 19, 202598.0598.6798.0598.6798.670.56%140
Dec 18, 202597.9198.1297.9198.1298.121.21%4
Dec 17, 202597.5797.5796.9596.9596.95-3.74%33
Dec 16, 2025100.72100.72100.72100.72100.721.29%5
Dec 15, 202599.4999.4999.4499.4499.44-3.44%240
Dec 12, 2025102.98102.98102.98102.98102.982.16%50
Dec 11, 2025100.80100.80100.80100.80100.801.07%-
Dec 10, 202599.7399.7399.7399.7399.73-0.85%-
Dec 9, 2025100.26100.58100.26100.58100.581.84%81
Dec 8, 202598.7698.7698.7698.7698.760.39%-
Dec 5, 202598.3898.3898.3898.3898.380.64%-
Dec 4, 202597.7597.7597.7597.7597.750.69%-
Dec 3, 202597.0897.0897.0897.0897.080.35%-
Dec 2, 202596.7496.7496.7496.7496.740.35%-
Dec 1, 202596.4096.4096.4096.4096.40-0.61%-
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%-