The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 121.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | 100 |
| Jun 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 83 |
| May 29, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 83 |
| May 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| May 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 20 |
| May 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| May 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| May 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 15 |
| May 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 19 |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 60 |
| May 18, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 90 |
| May 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| May 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| May 13, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | 447 |
| May 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| May 11, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 550 |
| May 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| May 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 11 |
| May 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| May 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| May 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Apr 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Apr 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 216 |
| Apr 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Apr 27, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.40% | 45 |
| Apr 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.55 | - | - |
| Apr 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.55 | -2.54% | - |
| Apr 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | 3.51% | - |
| Apr 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | -1.72% | - |
| Apr 20, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 115.54 | 1.75% | 93 |
| Apr 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | 1.79% | - |
| Apr 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.56 | 1.82% | - |
| Apr 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.57 | 0.92% | - |
| Apr 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | 0.93% | - |
| Apr 13, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 107.57 | -0.92% | 18 |
| Apr 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | - | 18 |
| Apr 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | 0.93% | - |
| Apr 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | 0.93% | - |
| Apr 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.58 | 4.41% | 30 |
| Apr 2, 2026 | 102.48 | 102.48 | 102.48 | 102.48 | 102.08 | -0.08% | - |
| Apr 1, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.16 | 1.34% | - |
| Mar 31, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 100.80 | 0.50% | - |
| Mar 30, 2026 | 99.45 | 100.70 | 99.45 | 100.70 | 100.30 | 0.12% | 47 |
| Mar 27, 2026 | 100.82 | 100.82 | 100.10 | 100.58 | 100.18 | -0.65% | 367 |
| Mar 26, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 100.84 | -0.53% | - |
| Mar 25, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.38 | -0.18% | - |
| Mar 24, 2026 | 100.20 | 101.96 | 100.20 | 101.96 | 101.56 | 1.23% | 100 |
| Mar 23, 2026 | 98.01 | 100.72 | 98.01 | 100.72 | 100.32 | 1.89% | 100 |
| Mar 20, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.46 | -1.08% | - |