The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 87.99
-0.25 (-0.28%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | - | -0.28% | 55 |
| Sep 8, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | - | -2.14% | 55 |
| Sep 5, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | - | -0.51% | 55 |
| Sep 4, 2025 | 89.60 | 90.63 | 89.60 | 90.63 | - | 1.21% | 55 |
| Sep 3, 2025 | 89.02 | 90.22 | 89.02 | 89.55 | - | -0.20% | 164 |
| Sep 2, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | - | 0.03% | 5 |
| Sep 1, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | - | -1.02% | 5 |
| Aug 29, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | - | 0.72% | 3 |
| Aug 28, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | - | 0.38% | - |
| Aug 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | - | 1.59% | 3 |
| Aug 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | - | 0.63% | - |
| Aug 25, 2025 | 87.10 | 87.68 | 87.10 | 87.68 | - | 0.21% | 3 |
| Aug 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1.21% | 58 |
| Aug 21, 2025 | 86.46 | 86.46 | 86.23 | 86.45 | - | 0.24% | 58 |
| Aug 20, 2025 | 86.14 | 86.24 | 86.14 | 86.24 | - | -0.52% | 20 |
| Aug 19, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | - | -0.03% | - |
| Aug 18, 2025 | 86.93 | 86.93 | 86.72 | 86.72 | - | -2.76% | 280 |
| Aug 15, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | - | 0.59% | 24 |
| Aug 14, 2025 | 86.54 | 88.66 | 86.54 | 88.66 | - | 3.03% | 24 |
| Aug 13, 2025 | 88.30 | 88.30 | 86.05 | 86.05 | - | -2.83% | 56 |
| Aug 12, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | - | 0.42% | 30 |
| Aug 11, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | - | 0.88% | 30 |
| Aug 8, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | - | -1.50% | 30 |
| Aug 7, 2025 | 87.23 | 88.75 | 87.23 | 88.75 | - | 1.65% | 30 |
| Aug 6, 2025 | 87.06 | 87.31 | 87.06 | 87.31 | - | -0.08% | 60 |
| Aug 5, 2025 | 87.58 | 88.57 | 87.38 | 87.38 | - | -0.01% | 158 |
| Aug 4, 2025 | 86.27 | 87.39 | 86.27 | 87.39 | - | -0.51% | 100 |
| Aug 1, 2025 | 88.55 | 88.55 | 87.84 | 87.84 | - | -1.30% | 20 |
| Jul 31, 2025 | 90.26 | 90.28 | 89.00 | 89.00 | - | 0.27% | 203 |
| Jul 30, 2025 | 88.06 | 88.76 | 88.06 | 88.76 | - | 2.16% | 25 |
| Jul 29, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | - | 0.36% | 343 |
| Jul 28, 2025 | 86.50 | 87.83 | 86.50 | 86.57 | - | 2.03% | 343 |
| Jul 25, 2025 | 84.45 | 85.62 | 84.45 | 84.85 | - | -1.22% | 387 |
| Jul 24, 2025 | 84.01 | 85.90 | 84.01 | 85.90 | - | 1.90% | 400 |
| Jul 23, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | - | 0.40% | 81 |
| Jul 22, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | - | -0.80% | - |
| Jul 21, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | - | 0.79% | 81 |
| Jul 18, 2025 | 83.57 | 83.98 | 83.43 | 83.98 | - | 2.63% | 81 |
| Jul 17, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | - | 1.10% | 85 |
| Jul 16, 2025 | 81.70 | 81.70 | 80.94 | 80.94 | - | -1.70% | 85 |
| Jul 15, 2025 | 81.40 | 82.34 | 81.40 | 82.34 | - | 1.78% | 109 |
| Jul 14, 2025 | 79.51 | 80.90 | 79.51 | 80.90 | - | 1.14% | 25 |
| Jul 11, 2025 | 79.36 | 79.99 | 79.36 | 79.99 | - | 0.65% | 83 |
| Jul 10, 2025 | 78.59 | 79.47 | 78.59 | 79.47 | - | 1.06% | 101 |
| Jul 9, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | - | -1.31% | - |
| Jul 8, 2025 | 78.99 | 79.68 | 78.99 | 79.68 | - | 1.25% | 80 |
| Jul 7, 2025 | 77.89 | 78.70 | 77.89 | 78.70 | - | 1.04% | 296 |
| Jul 4, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | - | -0.76% | 50 |
| Jul 3, 2025 | 77.78 | 78.49 | 77.78 | 78.49 | - | 2.29% | 50 |
| Jul 2, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | - | 0.24% | - |