The Bank of New York Mellon Corporation (FRA:BN9)
Germany · Delayed Price · Currency is EUR 126.00
+1.00 (0.80%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | - | 0.80% | - |
| Jun 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Jun 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jun 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jun 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 40 |
| Jun 19, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | -0.79% | 40 |
| Jun 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jun 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Jun 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jun 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jun 12, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | -0.79% | 25 |
| Jun 11, 2026 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 2.44% | 100 |
| Jun 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | 43 |
| Jun 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 401 |
| Jun 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Jun 5, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | 300 |
| Jun 4, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 20 |
| Jun 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 100 |
| 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% | - |