The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 115.00
0.00 (0.00%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | - | 0.89% | - |
| 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 | - | 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% | - |
| Mar 19, 2026 | 99.97 | 99.97 | 99.93 | 99.93 | 99.54 | -1.27% | - |
| Mar 18, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 100.82 | 1.65% | - |
| Mar 17, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.19 | -1.91% | - |
| Mar 16, 2026 | 102.16 | 102.18 | 101.52 | 101.52 | 101.12 | 0.46% | 300 |
| Mar 13, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 100.66 | 0.94% | - |
| Mar 12, 2026 | 100.02 | 100.12 | 100.02 | 100.12 | 99.73 | 0.78% | 50 |
| Mar 11, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 98.96 | 0.77% | - |
| Mar 10, 2026 | 98.59 | 98.59 | 98.59 | 98.59 | 98.20 | 2.07% | - |
| Mar 9, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.21 | -3.68% | - |
| Mar 6, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 99.89 | -0.81% | - |
| Mar 5, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 100.70 | 0.72% | - |
| Mar 4, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 99.98 | -0.20% | - |
| Mar 3, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.18 | 1.66% | - |
| Mar 2, 2026 | 98.94 | 98.94 | 98.94 | 98.94 | 98.55 | -2.81% | - |