The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 136.00
-8.00 (-5.56%)
At close: Sep 15, 2026
FRA:BN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2.86% | 214 |
| Sep 11, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Sep 10, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | 123 |
| Sep 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 1 |
| Sep 8, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | -1.39% | 20 |
| Sep 7, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.41% | 60 |
| Sep 4, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 52 |
| Sep 3, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 7 |
| Sep 2, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | 230 |
| Sep 1, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 91 |
| Aug 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 35 |
| Aug 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Aug 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Aug 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Aug 25, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Aug 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Aug 21, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | - | 70 |
| Aug 20, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | -2.82% | 228 |
| Aug 19, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 20 |
| Aug 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Aug 17, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 40 |
| Aug 14, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -1.40% | 34 |
| Aug 13, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 3.62% | 25 |
| Aug 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Aug 11, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | 15 |
| Aug 10, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -1.47% | 15 |
| Aug 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Aug 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Aug 5, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | -0.72% | 320 |
| Aug 4, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 113 |
| Aug 3, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 50 |
| Jul 31, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.26% | - |
| Jul 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| Jul 29, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 255 |
| Jul 28, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Jul 27, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.39% | 92 |
| Jul 24, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 140.45 | 1.44% | 141 |
| Jul 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.45 | -0.71% | - |
| Jul 22, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 139.45 | 0.72% | 3 |
| Jul 21, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 138.45 | 0.72% | 310 |
| Jul 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.46 | -2.13% | - |
| Jul 17, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 140.45 | 0.71% | 225 |
| Jul 16, 2026 | 140.00 | 143.00 | 140.00 | 140.00 | 139.45 | 0.72% | 113 |
| Jul 15, 2026 | 134.00 | 139.00 | 134.00 | 139.00 | 138.45 | 5.30% | 190 |
| Jul 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | - | - |
| Jul 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | -1.49% | - |
| Jul 10, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 133.47 | 1.52% | 44 |
| Jul 9, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 131.48 | - | 75 |
| Jul 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | -1.49% | - |
| Jul 7, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 133.47 | 4.69% | 60 |