The Bank of New York Mellon Corporation (FRA:BN9)
Germany
· Delayed Price · Currency is EUR 97.86
+0.42 (0.43%)
At close: Dec 5, 2025
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.30 | 97.86 | 97.30 | 97.86 | 97.86 | 0.43% | 25 |
| Dec 4, 2025 | 96.73 | 97.44 | 96.73 | 97.44 | 97.44 | 1.46% | 46 |
| Dec 3, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.37% | - |
| Dec 2, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.04% | - |
| Dec 1, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -1.41% | - |
| Nov 28, 2025 | 95.85 | 97.02 | 95.85 | 97.02 | 97.02 | 1.52% | 30 |
| Nov 27, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 1.61% | - |
| Nov 26, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 0.93% | - |
| Nov 25, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 1.07% | - |
| Nov 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.30% | - |
| Nov 21, 2025 | 91.99 | 92.48 | 91.99 | 92.48 | 92.48 | -1.33% | 50 |
| Nov 20, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 1.55% | - |
| Nov 19, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 1.35% | - |
| Nov 18, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | -3.95% | - |
| Nov 17, 2025 | 94.89 | 94.89 | 94.82 | 94.82 | 94.82 | -0.20% | 155 |
| Nov 14, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -1.93% | - |
| Nov 13, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 1.45% | - |
| Nov 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.12% | - |
| Nov 11, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 0.53% | - |
| Nov 10, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 1.45% | - |
| Nov 7, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.20% | - |
| Nov 6, 2025 | 93.85 | 93.94 | 93.85 | 93.94 | 93.94 | 0.31% | 50 |
| Nov 5, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 1.40% | - |
| Nov 4, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | -1.12% | - |
| Nov 3, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.53% | - |
| Oct 31, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 1.29% | - |
| Oct 30, 2025 | 92.03 | 92.03 | 91.73 | 91.74 | 91.74 | -1.25% | 830 |
| Oct 29, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.81% | - |
| Oct 28, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.84% | - |
| Oct 27, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.43% | - |
| Oct 24, 2025 | 91.71 | 92.53 | 91.71 | 92.53 | 92.07 | -0.09% | 100 |
| Oct 23, 2025 | 91.95 | 92.61 | 91.95 | 92.61 | 92.15 | 0.87% | 55 |
| Oct 22, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.36 | -1.10% | - |
| Oct 21, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.37 | 2.20% | - |
| Oct 20, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.38 | 0.77% | - |
| Oct 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 89.70 | -4.17% | 12 |
| Oct 16, 2025 | 93.67 | 94.06 | 93.67 | 94.06 | 93.60 | 2.28% | 40 |
| Oct 15, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.51 | 0.93% | - |
| Oct 14, 2025 | 91.07 | 91.11 | 91.07 | 91.11 | 90.66 | 0.89% | 23 |
| Oct 13, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 89.87 | -0.04% | - |
| Oct 10, 2025 | 92.09 | 92.09 | 90.35 | 90.35 | 89.91 | -0.42% | 12 |
| Oct 9, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.28 | -0.96% | - |
| Oct 8, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.16 | 1.09% | - |
| Oct 7, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.17 | -0.02% | - |
| Oct 6, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.19 | -0.22% | - |
| Oct 3, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.39 | 0.41% | - |
| Oct 2, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.02 | -2.43% | - |
| Oct 1, 2025 | 91.80 | 92.72 | 91.80 | 92.72 | 92.26 | -0.06% | 43 |
| Sep 30, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.32 | -0.61% | - |
| Sep 29, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 92.89 | 0.27% | - |
| Sep 26, 2025 | 92.94 | 93.10 | 92.94 | 93.10 | 92.64 | 1.49% | 1,400 |
| Sep 25, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.28 | 0.02% | - |
| Sep 24, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.26 | -0.77% | - |
| Sep 23, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 91.96 | 0.48% | - |
| Sep 22, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.53 | 0.31% | - |
| Sep 19, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.25 | 0.84% | - |
| Sep 18, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.49 | 2.80% | - |
| Sep 17, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.02 | -1.73% | - |
| Sep 16, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 89.58 | -0.30% | - |
| Sep 15, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 89.85 | 0.73% | - |
| Sep 12, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.20 | 1.25% | - |
| Sep 11, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.09 | -0.57% | - |
| Sep 10, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 88.60 | 1.19% | - |
| Sep 9, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.56 | -0.28% | - |
| Sep 8, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 87.81 | -2.14% | - |
| Sep 5, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 89.73 | -0.51% | - |
| Sep 4, 2025 | 89.60 | 90.63 | 89.60 | 90.63 | 90.18 | 1.21% | 55 |
| Sep 3, 2025 | 89.02 | 90.22 | 89.02 | 89.55 | 89.11 | -0.20% | 164 |
| Sep 2, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.29 | 0.03% | 5 |
| Sep 1, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.26 | -1.02% | 5 |
| Aug 29, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.17 | 0.72% | - |
| Aug 28, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.53 | 0.38% | - |
| Aug 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.19 | 1.59% | - |
| Aug 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 87.80 | 0.63% | - |
| Aug 25, 2025 | 87.10 | 87.68 | 87.10 | 87.68 | 87.25 | 0.21% | 3 |
| Aug 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.07 | 1.21% | - |
| Aug 21, 2025 | 86.46 | 86.46 | 86.23 | 86.45 | 86.02 | 0.24% | 58 |
| Aug 20, 2025 | 86.14 | 86.24 | 86.14 | 86.24 | 85.82 | -0.52% | 20 |
| Aug 19, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.26 | -0.03% | - |
| Aug 18, 2025 | 86.93 | 86.93 | 86.72 | 86.72 | 86.29 | -2.76% | 280 |
| Aug 15, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 88.74 | 0.59% | - |
| Aug 14, 2025 | 86.54 | 88.66 | 86.54 | 88.66 | 88.22 | 3.03% | 24 |
| Aug 13, 2025 | 88.30 | 88.30 | 86.05 | 86.05 | 85.63 | -2.83% | 56 |
| Aug 12, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.12 | 0.42% | - |
| Aug 11, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 87.76 | 0.88% | - |
| Aug 8, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 86.99 | -1.50% | 30 |
| Aug 7, 2025 | 87.23 | 88.75 | 87.23 | 88.75 | 88.31 | 1.65% | 30 |
| Aug 6, 2025 | 87.06 | 87.31 | 87.06 | 87.31 | 86.88 | -0.08% | 60 |
| Aug 5, 2025 | 87.58 | 88.57 | 87.38 | 87.38 | 86.95 | -0.01% | 158 |
| Aug 4, 2025 | 86.27 | 87.39 | 86.27 | 87.39 | 86.96 | -0.51% | 100 |
| Aug 1, 2025 | 88.55 | 88.55 | 87.84 | 87.84 | 87.41 | -1.30% | 20 |
| Jul 31, 2025 | 90.26 | 90.28 | 89.00 | 89.00 | 88.56 | 0.27% | 203 |
| Jul 30, 2025 | 88.06 | 88.76 | 88.06 | 88.76 | 88.32 | 2.16% | 25 |
| Jul 29, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.45 | 0.36% | - |
| Jul 28, 2025 | 86.50 | 87.83 | 86.50 | 86.57 | 86.14 | 2.03% | 343 |
| Jul 25, 2025 | 84.45 | 85.62 | 84.45 | 84.85 | 84.43 | -1.22% | 387 |
| Jul 24, 2025 | 84.01 | 85.90 | 84.01 | 85.90 | 85.03 | 1.90% | 400 |
| Jul 23, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 83.45 | 0.40% | - |
| Jul 22, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.11 | -0.80% | - |
| Jul 21, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 83.78 | 0.79% | - |