The Bank of New York Mellon Corporation (ETR:BN9)
Germany · Delayed Price · Currency is EUR 143.45
0.00 (0.00%)
At close: Jul 24, 2026
ETR:BN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 16, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.53 | -1.46% | - |
| Mar 13, 2026 | 102.42 | 102.42 | 102.42 | 102.42 | 102.03 | 1.61% | - |
| Mar 12, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.41 | 1.62% | - |
| Mar 11, 2026 | 100.48 | 100.48 | 99.19 | 99.19 | 98.81 | -0.62% | 26 |
| Mar 10, 2026 | 99.51 | 99.81 | 99.51 | 99.81 | 99.43 | 1.56% | 10 |
| Mar 9, 2026 | 96.85 | 98.28 | 96.85 | 98.28 | 97.90 | -0.41% | 18 |
| Mar 6, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.30 | -1.52% | - |
| Mar 5, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 99.81 | -1.84% | - |
| Mar 4, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 101.69 | 0.77% | - |
| Mar 3, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 100.91 | -1.05% | - |
| Mar 2, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 101.99 | 1.01% | - |
| Feb 27, 2026 | 100.80 | 101.36 | 100.80 | 101.36 | 100.97 | -2.24% | 50 |
| Feb 26, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.28 | 2.55% | - |
| Feb 25, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 100.71 | 2.50% | - |
| Feb 24, 2026 | 98.63 | 98.63 | 98.63 | 98.63 | 98.25 | 1.11% | - |