The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 97.86
+0.42 (0.43%)
At close: Dec 5, 2025
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.30 | 97.86 | 97.30 | 97.86 | 97.86 | 0.43% | 25 |
| Dec 4, 2025 | 96.73 | 97.44 | 96.73 | 97.44 | 97.44 | 1.46% | 46 |
| Dec 3, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.37% | - |
| Dec 2, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.04% | - |
| Dec 1, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -1.41% | - |
| Nov 28, 2025 | 95.85 | 97.02 | 95.85 | 97.02 | 97.02 | 1.52% | 30 |
| Nov 27, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 1.61% | - |
| Nov 26, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 0.93% | - |
| Nov 25, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 1.07% | - |
| Nov 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.30% | - |
| Nov 21, 2025 | 91.99 | 92.48 | 91.99 | 92.48 | 92.48 | -1.33% | 50 |
| Nov 20, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 1.55% | - |
| Nov 19, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 1.35% | - |
| Nov 18, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | -3.95% | - |
| Nov 17, 2025 | 94.89 | 94.89 | 94.82 | 94.82 | 94.82 | -0.20% | 155 |
| Nov 14, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -1.93% | - |
| Nov 13, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 1.45% | - |
| Nov 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.12% | - |
| Nov 11, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 0.53% | - |
| Nov 10, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 1.45% | - |
| Nov 7, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.20% | - |
| Nov 6, 2025 | 93.85 | 93.94 | 93.85 | 93.94 | 93.94 | 0.31% | 50 |
| Nov 5, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 1.40% | - |
| Nov 4, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | -1.12% | - |
| Nov 3, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.53% | - |
| Oct 31, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 1.29% | - |
| Oct 30, 2025 | 92.03 | 92.03 | 91.73 | 91.74 | 91.74 | -1.25% | 830 |
| Oct 29, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.81% | - |
| Oct 28, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.84% | - |
| Oct 27, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.43% | - |
| Oct 24, 2025 | 91.71 | 92.53 | 91.71 | 92.53 | 92.07 | -0.09% | 100 |
| Oct 23, 2025 | 91.95 | 92.61 | 91.95 | 92.61 | 92.15 | 0.87% | 55 |
| Oct 22, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.36 | -1.10% | - |
| Oct 21, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.37 | 2.20% | - |
| Oct 20, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.38 | 0.77% | - |
| Oct 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 89.70 | -4.17% | 12 |
| Oct 16, 2025 | 93.67 | 94.06 | 93.67 | 94.06 | 93.60 | 2.28% | 40 |
| Oct 15, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.51 | 0.93% | - |
| Oct 14, 2025 | 91.07 | 91.11 | 91.07 | 91.11 | 90.66 | 0.89% | 23 |
| Oct 13, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 89.87 | -0.04% | - |
| Oct 10, 2025 | 92.09 | 92.09 | 90.35 | 90.35 | 89.91 | -0.42% | 12 |
| Oct 9, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.28 | -0.96% | - |
| Oct 8, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.16 | 1.09% | - |
| Oct 7, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.17 | -0.02% | - |
| Oct 6, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.19 | -0.22% | - |
| Oct 3, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.39 | 0.41% | - |
| Oct 2, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.02 | -2.43% | - |
| Oct 1, 2025 | 91.80 | 92.72 | 91.80 | 92.72 | 92.26 | -0.06% | 43 |
| Sep 30, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.32 | -0.61% | - |
| Sep 29, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 92.89 | 0.27% | - |