The Bank of New York Mellon Corporation (ETR:BN9)
Germany · Delayed Price · Currency is EUR 139.00
-1.00 (-0.71%)
At close: Sep 1, 2026
ETR:BN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 31 |
| Aug 31, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 20 |
| Aug 28, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 0.71% | 6 |
| Aug 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 26, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 0.72% | 10 |
| Aug 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 2 |
| Aug 24, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | -3.47% | 5 |
| Aug 18, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | 21 |
| Aug 17, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | 41 |
| Aug 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | 107 |
| Aug 7, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | 185 |
| Aug 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | 15 |
| Aug 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.26% | 2 |
| Jul 29, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | 220 |
| Jul 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.39% | 2 |
| Jul 24, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 143.45 | 3.60% | 71 |
| Jul 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.47 | 2.96% | 58 |
| Jul 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.48 | 8.87% | 32 |
| Jun 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.52 | -0.80% | - |
| Jun 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | 3.31% | 14 |
| Jun 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.54 | -0.82% | - |
| Jun 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.53 | - | 9 |
| Jun 1, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.53 | -0.81% | - |
| May 29, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | 2.50% | 7 |
| May 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.54 | - | 1 |
| May 26, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 119.54 | 2.56% | 25 |
| May 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | -1.68% | 8 |
| May 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.54 | - | - |
| May 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.54 | 4.39% | 25 |
| May 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.56 | -0.87% | 203 |
| Apr 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | 1.77% | - |
| Apr 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.57 | 0.89% | - |
| Apr 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.57 | 0.90% | - |
| Apr 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.57 | 1.83% | - |
| Apr 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - | - |
| Apr 10, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.58 | -0.91% | 101 |
| Apr 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.58 | 5.77% | - |
| Apr 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | -1.03% | 10 |
| Apr 2, 2026 | 105.08 | 105.08 | 105.08 | 105.08 | 104.68 | 3.77% | - |
| Mar 31, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 100.87 | 0.30% | - |
| Mar 30, 2026 | 99.55 | 100.96 | 99.55 | 100.96 | 100.57 | 0.38% | 184 |
| Mar 27, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.19 | -0.34% | - |
| Mar 26, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.53 | -1.16% | - |
| Mar 25, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 101.71 | 0.24% | - |
| Mar 24, 2026 | 101.86 | 101.86 | 101.86 | 101.86 | 101.47 | 2.27% | - |
| Mar 23, 2026 | 100.88 | 100.88 | 99.60 | 99.60 | 99.22 | 0.53% | 101 |
| Mar 20, 2026 | 99.07 | 99.07 | 99.07 | 99.07 | 98.69 | 0.15% | - |
| Mar 19, 2026 | 99.32 | 99.32 | 98.92 | 98.92 | 98.54 | -1.49% | 4 |
| Mar 18, 2026 | 100.42 | 100.42 | 100.42 | 100.42 | 100.03 | -0.12% | - |
| Mar 17, 2026 | 100.54 | 100.54 | 100.54 | 100.54 | 100.15 | -0.38% | - |