The Bank of New York Mellon Corporation (FRA:BN9)
Germany
· Delayed Price · Currency is EUR 114.00
-1.00 (-0.87%)
Last updated: Apr 28, 2026, 8:02 AM CET
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | - | -0.87% | - |
| Apr 27, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 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% | - |
| Apr 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.56 | 1.82% | - |
| Apr 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.57 | 0.92% | - |
| Apr 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | 0.93% | - |
| Apr 13, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 107.57 | -0.92% | 18 |
| Apr 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | - | 18 |
| Apr 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | 0.93% | - |
| Apr 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | 0.93% | - |
| Apr 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.58 | 4.41% | 30 |
| Apr 2, 2026 | 102.48 | 102.48 | 102.48 | 102.48 | 102.08 | -0.08% | - |
| Apr 1, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.16 | 1.34% | - |
| Mar 31, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 100.80 | 0.50% | - |
| Mar 30, 2026 | 99.45 | 100.70 | 99.45 | 100.70 | 100.30 | 0.12% | 47 |
| Mar 27, 2026 | 100.82 | 100.82 | 100.10 | 100.58 | 100.18 | -0.65% | 367 |
| Mar 26, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 100.84 | -0.53% | - |
| Mar 25, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.38 | -0.18% | - |
| Mar 24, 2026 | 100.20 | 101.96 | 100.20 | 101.96 | 101.56 | 1.23% | 100 |
| Mar 23, 2026 | 98.01 | 100.72 | 98.01 | 100.72 | 100.32 | 1.89% | 100 |
| Mar 20, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.46 | -1.08% | - |
| Mar 19, 2026 | 99.97 | 99.97 | 99.93 | 99.93 | 99.54 | -1.27% | - |
| Mar 18, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 100.82 | 1.65% | - |
| Mar 17, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.19 | -1.91% | - |
| Mar 16, 2026 | 102.16 | 102.18 | 101.52 | 101.52 | 101.12 | 0.46% | 300 |
| Mar 13, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 100.66 | 0.94% | - |
| Mar 12, 2026 | 100.02 | 100.12 | 100.02 | 100.12 | 99.73 | 0.78% | 50 |
| Mar 11, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 98.96 | 0.77% | - |
| Mar 10, 2026 | 98.59 | 98.59 | 98.59 | 98.59 | 98.20 | 2.07% | - |
| Mar 9, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.21 | -3.68% | - |
| Mar 6, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 99.89 | -0.81% | - |
| Mar 5, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 100.70 | 0.72% | - |
| Mar 4, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 99.98 | -0.20% | - |
| Mar 3, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.18 | 1.66% | - |
| Mar 2, 2026 | 98.94 | 98.94 | 98.94 | 98.94 | 98.55 | -2.81% | - |
| Feb 27, 2026 | 101.76 | 101.80 | 101.76 | 101.80 | 101.40 | -1.20% | - |
| Feb 26, 2026 | 101.04 | 103.04 | 101.04 | 103.04 | 102.63 | 4.91% | 34 |
| Feb 25, 2026 | 98.22 | 98.22 | 98.22 | 98.22 | 97.83 | 0.39% | - |
| Feb 24, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.45 | -0.25% | - |
| Feb 23, 2026 | 98.72 | 98.72 | 98.09 | 98.09 | 97.70 | -2.14% | 2 |
| Feb 20, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 99.85 | -0.73% | - |
| Feb 19, 2026 | 100.98 | 100.98 | 100.98 | 100.98 | 100.58 | -0.51% | - |
| Feb 18, 2026 | 99.93 | 101.50 | 99.93 | 101.50 | 101.10 | 1.14% | 200 |
| Feb 17, 2026 | 98.48 | 100.36 | 98.48 | 100.36 | 99.96 | 1.32% | 100 |
| Feb 16, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 98.66 | 2.80% | - |
| Feb 13, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 95.97 | -0.44% | - |
| Feb 12, 2026 | 102.48 | 102.48 | 96.78 | 96.78 | 96.40 | -8.65% | 34 |
| Feb 11, 2026 | 105.94 | 105.94 | 105.94 | 105.94 | 105.52 | -0.66% | - |
| Feb 10, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.22 | 2.54% | - |
| Feb 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.59 | 2.40% | - |
| Feb 6, 2026 | 101.56 | 101.56 | 101.56 | 101.56 | 101.16 | -0.65% | - |
| Feb 5, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 101.82 | 1.49% | - |
| Feb 4, 2026 | 100.72 | 100.72 | 100.72 | 100.72 | 100.32 | -1.58% | - |
| Feb 3, 2026 | 102.60 | 103.56 | 102.34 | 102.34 | 101.94 | 2.99% | 35 |
| Feb 2, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 98.98 | -1.07% | - |
| Jan 30, 2026 | 100.44 | 100.44 | 100.44 | 100.44 | 100.04 | 1.87% | - |
| Jan 29, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.21 | -0.62% | - |
| Jan 28, 2026 | 98.66 | 99.22 | 98.66 | 99.22 | 98.83 | -0.41% | 400 |
| Jan 27, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.24 | 1.32% | - |
| Jan 26, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | 97.94 | -1.77% | - |
| Jan 23, 2026 | 101.78 | 101.78 | 100.10 | 100.10 | 99.71 | -2.65% | 20 |
| Jan 22, 2026 | 102.02 | 102.82 | 102.02 | 102.82 | 101.97 | -0.64% | 100 |
| Jan 21, 2026 | 102.62 | 103.48 | 102.62 | 103.48 | 102.62 | 1.02% | 97 |
| Jan 20, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 101.59 | -0.85% | - |
| Jan 19, 2026 | 102.50 | 103.54 | 102.04 | 103.32 | 102.46 | -2.25% | 215 |
| Jan 16, 2026 | 106.50 | 106.50 | 105.70 | 105.70 | 104.82 | -0.83% | 21 |
| Jan 15, 2026 | 106.58 | 106.58 | 106.58 | 106.58 | 105.69 | 1.49% | - |
| Jan 14, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 104.15 | -0.06% | - |
| Jan 13, 2026 | 102.88 | 105.08 | 102.88 | 105.08 | 104.21 | 2.32% | 100 |
| Jan 12, 2026 | 101.16 | 102.70 | 100.98 | 102.70 | 101.85 | 0.12% | 243 |
| Jan 9, 2026 | 102.58 | 102.58 | 102.58 | 102.58 | 101.73 | -0.66% | - |
| Jan 8, 2026 | 102.06 | 103.26 | 102.06 | 103.26 | 102.40 | -0.15% | 150 |
| Jan 7, 2026 | 103.42 | 103.42 | 103.42 | 103.42 | 102.56 | 0.74% | - |
| Jan 6, 2026 | 102.66 | 102.66 | 102.66 | 102.66 | 101.81 | 2.95% | - |
| Jan 5, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 98.89 | 0.15% | - |
| Jan 2, 2026 | 99.57 | 99.57 | 99.57 | 99.57 | 98.74 | 0.04% | 20 |
| Dec 30, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | 98.70 | 0.31% | - |
| Dec 29, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 98.40 | -0.16% | - |
| Dec 23, 2025 | 99.38 | 99.38 | 99.38 | 99.38 | 98.55 | 0.71% | - |
| Dec 22, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 97.86 | 0.68% | - |
| Dec 19, 2025 | 96.97 | 98.01 | 96.97 | 98.01 | 97.20 | 2.03% | 115 |
| Dec 18, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 95.26 | -1.15% | - |
| Dec 17, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 96.37 | -2.60% | - |
| Dec 16, 2025 | 98.68 | 99.77 | 98.68 | 99.77 | 98.94 | 0.06% | 119 |
| Dec 15, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 98.88 | -2.59% | - |
| Dec 12, 2025 | 100.94 | 102.36 | 100.94 | 102.36 | 101.51 | 1.27% | 55 |
| Dec 11, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 100.24 | 1.92% | 25 |
| Dec 10, 2025 | 99.18 | 99.18 | 99.18 | 99.18 | 98.36 | 1.34% | - |
| Dec 9, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.06 | 0.50% | - |
| Dec 8, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 96.57 | -0.49% | - |
| Dec 5, 2025 | 97.30 | 97.86 | 97.30 | 97.86 | 97.05 | 0.43% | 25 |
| Dec 4, 2025 | 96.73 | 97.44 | 96.73 | 97.44 | 96.63 | 1.46% | 46 |
| Dec 3, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 95.24 | 0.37% | - |
| Dec 2, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 94.90 | 0.04% | - |
| Dec 1, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 94.86 | -1.41% | - |