The Bank of New York Mellon Corporation (ETR:BN9)
Germany · Delayed Price · Currency is EUR 131.00
0.00 (0.00%)
At close: Sep 25, 2026
ETR:BN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | - | - |
| Sep 24, 2026 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | -0.76% | 96 |
| Sep 23, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Sep 22, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | 15 |
| Sep 21, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 0.75% | 18 |
| Sep 18, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 17, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 16, 2026 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 4 |
| Sep 15, 2026 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -6.34% | 7 |
| Sep 14, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 11, 2026 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 0.71% | 8 |
| Sep 10, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 7 |
| Sep 9, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | 45 |
| Sep 8, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -2.08% | 3 |
| Sep 7, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3.60% | - |
| 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 | - | - |