The Bank of New York Mellon Corporation (FRA:BN9)
Germany
· Delayed Price · Currency is EUR 96.59
-3.69 (-3.68%)
Last updated: Mar 9, 2026, 8:00 AM CET
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | - | -3.68% | - |
| Mar 6, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | -0.81% | - |
| Mar 5, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.72% | - |
| Mar 4, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | -0.20% | - |
| Mar 3, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1.66% | - |
| Mar 2, 2026 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -2.81% | - |
| Feb 27, 2026 | 101.76 | 101.80 | 101.76 | 101.80 | 101.80 | -1.20% | - |
| Feb 26, 2026 | 101.04 | 103.04 | 101.04 | 103.04 | 103.04 | 4.91% | 34 |
| Feb 25, 2026 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | 0.39% | - |
| Feb 24, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -0.25% | - |
| Feb 23, 2026 | 98.72 | 98.72 | 98.09 | 98.09 | 98.09 | -2.14% | 2 |
| Feb 20, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | -0.73% | - |
| Feb 19, 2026 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | -0.51% | - |
| Feb 18, 2026 | 99.93 | 101.50 | 99.93 | 101.50 | 101.50 | 1.14% | 200 |
| Feb 17, 2026 | 98.48 | 100.36 | 98.48 | 100.36 | 100.36 | 1.32% | 100 |
| Feb 16, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 2.80% | - |
| Feb 13, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.44% | - |
| Feb 12, 2026 | 102.48 | 102.48 | 96.78 | 96.78 | 96.78 | -8.65% | 34 |
| Feb 11, 2026 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -0.66% | - |
| Feb 10, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 2.54% | - |
| Feb 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.40% | - |
| Feb 6, 2026 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | -0.65% | - |
| Feb 5, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | 1.49% | - |
| Feb 4, 2026 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | -1.58% | - |
| Feb 3, 2026 | 102.60 | 103.56 | 102.34 | 102.34 | 102.34 | 2.99% | 35 |
| Feb 2, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | -1.07% | - |
| Jan 30, 2026 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | 1.87% | - |
| Jan 29, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.62% | - |
| Jan 28, 2026 | 98.66 | 99.22 | 98.66 | 99.22 | 99.22 | -0.41% | 400 |
| Jan 27, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | 1.32% | - |
| Jan 26, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -1.77% | - |
| Jan 23, 2026 | 101.78 | 101.78 | 100.10 | 100.10 | 100.10 | -2.65% | 20 |
| Jan 22, 2026 | 102.02 | 102.82 | 102.02 | 102.82 | 102.37 | -0.64% | 100 |
| Jan 21, 2026 | 102.62 | 103.48 | 102.62 | 103.48 | 103.03 | 1.02% | 97 |
| Jan 20, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 101.99 | -0.85% | - |
| Jan 19, 2026 | 102.50 | 103.54 | 102.04 | 103.32 | 102.87 | -2.25% | 215 |
| Jan 16, 2026 | 106.50 | 106.50 | 105.70 | 105.70 | 105.24 | -0.83% | 21 |
| Jan 15, 2026 | 106.58 | 106.58 | 106.58 | 106.58 | 106.11 | 1.49% | - |
| Jan 14, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 104.56 | -0.06% | - |
| Jan 13, 2026 | 102.88 | 105.08 | 102.88 | 105.08 | 104.62 | 2.32% | 100 |
| Jan 12, 2026 | 101.16 | 102.70 | 100.98 | 102.70 | 102.25 | 0.12% | 243 |
| Jan 9, 2026 | 102.58 | 102.58 | 102.58 | 102.58 | 102.13 | -0.66% | - |
| Jan 8, 2026 | 102.06 | 103.26 | 102.06 | 103.26 | 102.81 | -0.15% | 150 |
| Jan 7, 2026 | 103.42 | 103.42 | 103.42 | 103.42 | 102.97 | 0.74% | - |
| Jan 6, 2026 | 102.66 | 102.66 | 102.66 | 102.66 | 102.21 | 2.95% | - |
| Jan 5, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.28 | 0.15% | - |
| Jan 2, 2026 | 99.57 | 99.57 | 99.57 | 99.57 | 99.13 | 0.04% | 20 |
| Dec 30, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | 99.09 | 0.31% | - |
| Dec 29, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 98.78 | -0.16% | - |
| Dec 23, 2025 | 99.38 | 99.38 | 99.38 | 99.38 | 98.94 | 0.71% | - |
| Dec 22, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.25 | 0.68% | - |
| Dec 19, 2025 | 96.97 | 98.01 | 96.97 | 98.01 | 97.58 | 2.03% | 115 |
| Dec 18, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 95.64 | -1.15% | - |
| Dec 17, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 96.75 | -2.60% | - |
| Dec 16, 2025 | 98.68 | 99.77 | 98.68 | 99.77 | 99.33 | 0.06% | 119 |
| Dec 15, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.27 | -2.59% | - |
| Dec 12, 2025 | 100.94 | 102.36 | 100.94 | 102.36 | 101.91 | 1.27% | 55 |
| Dec 11, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 100.64 | 1.92% | 25 |
| Dec 10, 2025 | 99.18 | 99.18 | 99.18 | 99.18 | 98.74 | 1.34% | - |
| Dec 9, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.44 | 0.50% | - |
| Dec 8, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 96.95 | -0.49% | - |
| Dec 5, 2025 | 97.30 | 97.86 | 97.30 | 97.86 | 97.43 | 0.43% | 25 |
| Dec 4, 2025 | 96.73 | 97.44 | 96.73 | 97.44 | 97.01 | 1.46% | 46 |
| Dec 3, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 95.62 | 0.37% | - |
| Dec 2, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.27 | 0.04% | - |
| Dec 1, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.23 | -1.41% | - |
| Nov 28, 2025 | 95.85 | 97.02 | 95.85 | 97.02 | 96.59 | 1.52% | 30 |
| Nov 27, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.15 | 1.61% | - |
| Nov 26, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 93.65 | 0.93% | - |
| Nov 25, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 92.78 | 1.07% | - |
| Nov 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 91.80 | -0.30% | - |
| Nov 21, 2025 | 91.99 | 92.48 | 91.99 | 92.48 | 92.07 | -1.33% | 50 |
| Nov 20, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.32 | 1.55% | - |
| Nov 19, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 91.90 | 1.35% | - |
| Nov 18, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 90.67 | -3.95% | - |
| Nov 17, 2025 | 94.89 | 94.89 | 94.82 | 94.82 | 94.40 | -0.20% | 155 |
| Nov 14, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 94.59 | -1.93% | - |
| Nov 13, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.45 | 1.45% | - |
| Nov 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.08 | -0.12% | - |
| Nov 11, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.19 | 0.53% | - |
| Nov 10, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 94.69 | 1.45% | - |
| Nov 7, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.34 | -0.20% | - |
| Nov 6, 2025 | 93.85 | 93.94 | 93.85 | 93.94 | 93.53 | 0.31% | 50 |
| Nov 5, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.24 | 1.40% | - |
| Nov 4, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 91.95 | -1.12% | - |
| Nov 3, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.00 | 0.53% | - |
| Oct 31, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.51 | 1.29% | - |
| Oct 30, 2025 | 92.03 | 92.03 | 91.73 | 91.74 | 91.34 | -1.25% | 830 |
| Oct 29, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.49 | 0.81% | - |
| Oct 28, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 91.75 | -0.84% | - |
| Oct 27, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.52 | 0.43% | - |
| Oct 24, 2025 | 91.71 | 92.53 | 91.71 | 92.53 | 91.67 | -0.09% | 100 |
| Oct 23, 2025 | 91.95 | 92.61 | 91.95 | 92.61 | 91.75 | 0.87% | 55 |
| Oct 22, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 90.96 | -1.10% | - |
| Oct 21, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 91.97 | 2.20% | - |
| Oct 20, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 89.99 | 0.77% | - |
| Oct 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 89.30 | -4.17% | 12 |
| Oct 16, 2025 | 93.67 | 94.06 | 93.67 | 94.06 | 93.19 | 2.28% | 40 |
| Oct 15, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.11 | 0.93% | - |
| Oct 14, 2025 | 91.07 | 91.11 | 91.07 | 91.11 | 90.26 | 0.89% | 23 |