The Bank of New York Mellon Corporation (ETR:BN9)
Germany
· Delayed Price · Currency is EUR 100.20
-1.88 (-1.84%)
At close: Mar 5, 2026
ETR:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -1.52% | - |
| Mar 5, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.84% | - |
| Mar 4, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 0.77% | - |
| Mar 3, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -1.05% | - |
| Mar 2, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 1.01% | - |
| Feb 27, 2026 | 100.80 | 101.36 | 100.80 | 101.36 | 101.36 | -2.24% | 50 |
| Feb 26, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 2.55% | - |
| Feb 25, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.50% | - |
| Feb 24, 2026 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 1.11% | - |
| Feb 23, 2026 | 97.49 | 97.55 | 97.49 | 97.55 | 97.55 | -2.80% | 26 |
| Feb 20, 2026 | 101.74 | 101.74 | 100.36 | 100.36 | 100.36 | 0.65% | 22 |
| Feb 19, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | -1.63% | - |
| Feb 18, 2026 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | 0.62% | - |
| Feb 17, 2026 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 4.78% | - |
| Feb 13, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -4.74% | 150 |
| Feb 12, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | -6.43% | 1 |
| Feb 11, 2026 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | 2.24% | 5 |
| Feb 10, 2026 | 107.18 | 107.18 | 105.50 | 105.50 | 105.50 | -0.42% | 58 |
| Feb 9, 2026 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 1.63% | - |
| Feb 6, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 1.62% | - |
| Feb 5, 2026 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | -0.21% | - |
| Feb 4, 2026 | 101.08 | 102.80 | 101.08 | 102.80 | 102.80 | 0.88% | 17 |
| Feb 3, 2026 | 103.64 | 103.64 | 101.90 | 101.90 | 101.90 | -0.53% | 1 |
| Feb 2, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | 2.01% | - |
| Jan 30, 2026 | 101.36 | 101.36 | 100.42 | 100.42 | 100.42 | 0.32% | 11 |
| Jan 29, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.55% | - |
| Jan 28, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.26% | - |
| Jan 27, 2026 | 101.42 | 101.44 | 99.29 | 99.29 | 99.29 | -0.52% | 100 |
| Jan 26, 2026 | 101.00 | 101.00 | 99.81 | 99.81 | 99.81 | -0.71% | 2 |
| Jan 23, 2026 | 100.68 | 100.68 | 100.52 | 100.52 | 100.52 | -2.08% | 83 |
| Jan 22, 2026 | 104.00 | 104.00 | 102.66 | 102.66 | 102.21 | -0.18% | 51 |
| Jan 21, 2026 | 102.98 | 102.98 | 102.84 | 102.84 | 102.39 | -0.27% | 41 |
| Jan 20, 2026 | 103.12 | 103.12 | 103.12 | 103.12 | 102.67 | 0.82% | - |
| Jan 19, 2026 | 102.28 | 102.28 | 102.28 | 102.28 | 101.83 | -3.16% | 102 |
| Jan 16, 2026 | 105.62 | 105.62 | 105.62 | 105.62 | 105.16 | -1.42% | - |
| Jan 15, 2026 | 107.66 | 107.66 | 107.14 | 107.14 | 106.67 | 0.39% | 50 |
| Jan 14, 2026 | 106.50 | 106.72 | 105.90 | 106.72 | 106.25 | 2.38% | 435 |
| Jan 13, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 103.78 | 2.08% | - |
| Jan 12, 2026 | 102.56 | 102.56 | 102.12 | 102.12 | 101.67 | -1.31% | 46 |
| Jan 9, 2026 | 103.66 | 103.66 | 103.48 | 103.48 | 103.03 | 0.02% | 96 |
| Jan 8, 2026 | 103.20 | 103.46 | 103.20 | 103.46 | 103.01 | 0.06% | 20 |
| Jan 7, 2026 | 103.66 | 103.66 | 103.40 | 103.40 | 102.95 | -0.27% | 12 |
| Jan 6, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.22 | -0.06% | - |
| Jan 5, 2026 | 103.54 | 103.74 | 103.54 | 103.74 | 103.28 | 4.53% | 4 |
| Jan 2, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 98.80 | -0.80% | - |
| Dec 30, 2025 | 100.86 | 100.86 | 100.04 | 100.04 | 99.60 | 0.22% | 264 |
| Dec 29, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.38 | -0.15% | - |
| Dec 23, 2025 | 99.97 | 99.97 | 99.97 | 99.97 | 99.53 | 0.42% | - |
| Dec 22, 2025 | 99.23 | 99.55 | 99.23 | 99.55 | 99.11 | 0.89% | 17 |
| Dec 19, 2025 | 98.05 | 98.67 | 98.05 | 98.67 | 98.24 | 0.56% | 140 |
| Dec 18, 2025 | 97.91 | 98.12 | 97.91 | 98.12 | 97.69 | 1.21% | 4 |
| Dec 17, 2025 | 97.57 | 97.57 | 96.95 | 96.95 | 96.52 | -3.74% | 33 |
| Dec 16, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 100.28 | 1.29% | 5 |
| Dec 15, 2025 | 99.49 | 99.49 | 99.44 | 99.44 | 99.00 | -3.44% | 240 |
| Dec 12, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | 102.53 | 2.16% | 50 |
| Dec 11, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.36 | 1.07% | - |
| Dec 10, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.29 | -0.85% | - |
| Dec 9, 2025 | 100.26 | 100.58 | 100.26 | 100.58 | 100.14 | 1.84% | 81 |
| Dec 8, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.33 | 0.39% | - |
| Dec 5, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 97.95 | 0.64% | - |
| Dec 4, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.32 | 0.69% | - |
| Dec 3, 2025 | 97.08 | 97.08 | 97.08 | 97.08 | 96.65 | 0.35% | - |
| Dec 2, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.31 | 0.35% | - |
| Dec 1, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 95.98 | -0.61% | - |
| Nov 28, 2025 | 96.73 | 96.99 | 96.73 | 96.99 | 96.56 | 1.00% | 12 |
| Nov 27, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 95.61 | 2.97% | - |
| Nov 25, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.85 | 0.52% | - |
| Nov 24, 2025 | 91.90 | 92.78 | 91.72 | 92.78 | 92.37 | 0.04% | 660 |
| Nov 21, 2025 | 92.02 | 92.74 | 92.01 | 92.74 | 92.33 | -0.81% | 1,421 |
| Nov 20, 2025 | 93.75 | 93.75 | 93.50 | 93.50 | 93.09 | 0.60% | 50 |
| Nov 19, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.53 | 0.24% | - |
| Nov 18, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.31 | -1.32% | - |
| Nov 17, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.55 | -2.06% | - |
| Nov 14, 2025 | 95.94 | 95.94 | 95.94 | 95.94 | 95.52 | -0.04% | - |
| Nov 13, 2025 | 98.05 | 98.05 | 95.98 | 95.98 | 95.56 | -1.89% | 10 |
| Nov 12, 2025 | 96.80 | 97.83 | 96.80 | 97.83 | 97.40 | 1.68% | 52 |
| Nov 11, 2025 | 96.27 | 96.27 | 96.21 | 96.21 | 95.79 | 1.02% | 28 |
| Nov 10, 2025 | 94.54 | 95.24 | 94.53 | 95.24 | 94.82 | 2.35% | 60 |
| Nov 7, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 92.64 | -0.59% | - |
| Nov 6, 2025 | 93.92 | 93.92 | 93.60 | 93.60 | 93.19 | -1.18% | 16 |
| Nov 5, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 94.30 | 0.36% | - |
| Nov 4, 2025 | 94.45 | 94.45 | 94.38 | 94.38 | 93.97 | 0.84% | 33 |
| Nov 3, 2025 | 93.10 | 93.59 | 93.10 | 93.59 | 93.18 | 0.45% | 17 |
| Oct 31, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 92.76 | -0.58% | - |
| Oct 30, 2025 | 93.69 | 93.71 | 93.69 | 93.71 | 93.30 | 1.36% | 22 |
| Oct 29, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.04 | -0.30% | - |
| Oct 28, 2025 | 93.18 | 93.18 | 92.73 | 92.73 | 92.32 | 0.22% | 227 |
| Oct 27, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.12 | -0.59% | - |
| Oct 24, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 92.22 | 1.32% | - |
| Oct 23, 2025 | 91.66 | 91.87 | 91.66 | 91.87 | 91.02 | -0.05% | 2 |
| Oct 22, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.07 | -1.07% | - |
| Oct 21, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.05 | 3.88% | - |
| Oct 17, 2025 | 90.49 | 90.49 | 88.88 | 89.44 | 88.61 | -4.78% | 175 |
| Oct 16, 2025 | 94.16 | 94.29 | 92.09 | 93.93 | 93.06 | 1.45% | 430 |
| Oct 15, 2025 | 93.21 | 93.21 | 92.59 | 92.59 | 91.73 | 0.23% | 29 |
| Oct 14, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 91.52 | 0.54% | - |
| Oct 13, 2025 | 91.63 | 91.88 | 91.63 | 91.88 | 91.03 | 1.78% | 13 |
| Oct 10, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 89.43 | -1.78% | - |
| Oct 9, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.06 | 0.73% | - |
| Oct 8, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 90.39 | -0.34% | - |