The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 138.00
-3.00 (-2.13%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:BN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | - | 0.39% | - |
| 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 |
| Jul 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | - | - |
| Jul 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | 0.79% | - |
| Jul 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | -0.78% | - |
| Jul 1, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 127.50 | 1.59% | 39 |
| Jun 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | - | - |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | - | - |
| Jun 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | 0.80% | - |
| Jun 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | -2.34% | - |
| Jun 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | 0.79% | - |
| Jun 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | 0.79% | - |
| Jun 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | - | 40 |
| Jun 19, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 125.51 | -0.79% | 40 |
| Jun 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | 2.42% | - |
| Jun 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.51 | 1.64% | - |
| Jun 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | -2.40% | - |
| Jun 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | - | - |
| Jun 12, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 124.51 | -0.79% | 25 |
| Jun 11, 2026 | 121.00 | 126.00 | 121.00 | 126.00 | 125.51 | 2.44% | 100 |
| Jun 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | 0.82% | 43 |
| Jun 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | - | 401 |
| Jun 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | -1.61% | - |
| Jun 5, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 123.51 | 0.81% | 300 |
| Jun 4, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 122.52 | 1.65% | 20 |
| Jun 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.53 | - | - |
| Jun 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.53 | 1.68% | 100 |
| Jun 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.53 | -1.65% | - |
| May 29, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 120.53 | 0.83% | 83 |
| May 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | -1.64% | - |
| May 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | 1.67% | 20 |
| May 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | - | - |
| May 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | 0.84% | - |
| May 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.53 | - | - |
| May 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.53 | 0.85% | 15 |
| May 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | 0.85% | 19 |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | 0.86% | 60 |