The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 93.35
+0.25 (0.27%)
At close: Sep 29, 2025
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.27% | 1,400 |
| Sep 26, 2025 | 92.94 | 93.10 | 92.94 | 93.10 | 93.10 | 1.49% | 1,400 |
| Sep 25, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 0.02% | 55 |
| Sep 24, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -0.77% | 55 |
| Sep 23, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.48% | 55 |
| Sep 22, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.31% | 55 |
| Sep 19, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.84% | 55 |
| Sep 18, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2.80% | 55 |
| Sep 17, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -1.73% | 55 |
| Sep 16, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.30% | 55 |
| Sep 15, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 0.73% | 55 |
| Sep 12, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.25% | 55 |
| Sep 11, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -0.57% | 55 |
| Sep 10, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 1.19% | 55 |
| Sep 9, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.28% | 55 |
| Sep 8, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -2.14% | 55 |
| Sep 5, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | -0.51% | 55 |
| Sep 4, 2025 | 89.60 | 90.63 | 89.60 | 90.63 | 90.63 | 1.21% | 55 |
| Sep 3, 2025 | 89.02 | 90.22 | 89.02 | 89.55 | 89.55 | -0.20% | 164 |
| Sep 2, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.03% | 5 |
| Sep 1, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.02% | 5 |
| Aug 29, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.72% | 3 |
| Aug 28, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.38% | 3 |
| Aug 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 1.59% | 3 |
| Aug 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.63% | 3 |
| Aug 25, 2025 | 87.10 | 87.68 | 87.10 | 87.68 | 87.68 | 0.21% | 3 |
| Aug 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.21% | 58 |
| Aug 21, 2025 | 86.46 | 86.46 | 86.23 | 86.45 | 86.45 | 0.24% | 58 |
| Aug 20, 2025 | 86.14 | 86.24 | 86.14 | 86.24 | 86.24 | -0.52% | 20 |
| Aug 19, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.03% | 280 |
| Aug 18, 2025 | 86.93 | 86.93 | 86.72 | 86.72 | 86.72 | -2.76% | 280 |
| Aug 15, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.59% | 24 |
| Aug 14, 2025 | 86.54 | 88.66 | 86.54 | 88.66 | 88.66 | 3.03% | 24 |
| Aug 13, 2025 | 88.30 | 88.30 | 86.05 | 86.05 | 86.05 | -2.83% | 56 |
| Aug 12, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.42% | 30 |
| Aug 11, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.88% | 30 |
| Aug 8, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -1.50% | 30 |
| Aug 7, 2025 | 87.23 | 88.75 | 87.23 | 88.75 | 88.75 | 1.65% | 30 |
| Aug 6, 2025 | 87.06 | 87.31 | 87.06 | 87.31 | 87.31 | -0.08% | 60 |
| Aug 5, 2025 | 87.58 | 88.57 | 87.38 | 87.38 | 87.38 | -0.01% | 158 |
| Aug 4, 2025 | 86.27 | 87.39 | 86.27 | 87.39 | 87.39 | -0.51% | 100 |
| Aug 1, 2025 | 88.55 | 88.55 | 87.84 | 87.84 | 87.84 | -1.30% | 20 |
| Jul 31, 2025 | 90.26 | 90.28 | 89.00 | 89.00 | 89.00 | 0.27% | 203 |
| Jul 30, 2025 | 88.06 | 88.76 | 88.06 | 88.76 | 88.76 | 2.16% | 25 |
| Jul 29, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.36% | 343 |
| Jul 28, 2025 | 86.50 | 87.83 | 86.50 | 86.57 | 86.57 | 2.03% | 343 |
| Jul 25, 2025 | 84.45 | 85.62 | 84.45 | 84.85 | 84.85 | -1.22% | 387 |
| Jul 24, 2025 | 84.01 | 85.90 | 84.01 | 85.90 | 85.44 | 1.90% | 400 |
| Jul 23, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 83.85 | 0.40% | - |
| Jul 22, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.51 | -0.80% | - |