Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Bank of New York Mellon Corp (BN9.DU)

68.81
-0.64
(-0.92%)
As of 12:31:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202569.2669.2668.8168.8168.81-
Apr 24, 202567.7369.4567.4169.4569.45-
Apr 23, 202567.2869.3567.2468.7568.75-
Apr 22, 2025 0.413788 Dividend
Apr 22, 202563.7665.9963.7665.7365.73-
Apr 17, 202567.1767.7966.7267.7967.32-
Apr 16, 202567.2967.8767.0867.0866.61-
Apr 15, 202567.7769.3567.7769.3368.85-
Apr 14, 202568.4968.8668.0168.0167.54-
Apr 11, 202568.7868.7865.2668.2567.78-
Apr 10, 202571.9271.9267.7867.7867.31-
Apr 9, 202564.5070.0964.5070.0969.60-
Apr 8, 202568.4370.2467.6767.6767.20-
Apr 7, 202563.4767.5861.2867.5867.11-
Apr 4, 202571.5271.5267.4967.4967.02-
Apr 3, 202573.0073.3771.7873.3772.86-
Apr 2, 202577.0577.3376.7177.3376.79-
Apr 1, 202576.9177.2876.6077.2876.74-
Mar 31, 202575.8776.6375.5576.6376.10-
Mar 28, 202577.9778.1276.2876.2875.75-
Mar 27, 202579.0579.0878.2678.2677.72-
Mar 26, 202578.7179.0878.6578.8678.31-
Mar 25, 202578.1778.9478.1478.5678.02-
Mar 24, 202577.6978.7177.6778.1277.58-
Mar 21, 202577.1977.3976.7777.3976.85-
Mar 20, 202577.1677.5076.7176.8176.28-
Mar 19, 202575.5876.7875.5876.7876.25-
Mar 18, 202575.1175.1374.9675.1374.61-
Mar 17, 202574.4575.6674.4575.6675.14-
Mar 14, 202573.4875.0373.2375.0374.51-
Mar 13, 202573.7174.1373.1673.1672.65-
Mar 12, 202574.3874.7073.2874.1473.63-
Mar 11, 202577.5577.5574.3274.3273.80-
Mar 10, 202578.3879.2077.3877.3876.84-
Mar 7, 202577.9978.1877.6778.1877.64-
Mar 6, 202579.7379.7378.5378.5377.99-
Mar 5, 202580.6380.6379.6979.8479.29-
Mar 4, 202583.8383.9080.6080.6080.04-
Mar 3, 202585.1485.1484.5984.5984.00-
Feb 28, 202583.5184.0783.5184.0783.49-
Feb 27, 202582.2084.1382.2084.1383.55-
Feb 26, 202582.4183.4782.3282.3281.75-
Feb 25, 202583.6283.7282.0982.4681.89-
Feb 24, 202583.2083.9083.2083.9083.32-
Feb 21, 202582.6583.7182.6582.9382.36-
Feb 20, 202583.9983.9983.0383.0382.45-
Feb 19, 202584.5984.6584.3084.6184.02-
Feb 18, 202583.8485.4183.8485.4184.82-
Feb 17, 202583.4383.6683.4383.6683.08-
Feb 14, 202582.7883.8282.1783.5482.96-
Feb 13, 202581.5582.2881.3582.2781.70-
Feb 12, 202582.0682.0681.5381.7381.16-
Feb 11, 202581.8581.8981.6681.8781.30-
Feb 10, 202583.2583.4282.3282.3781.80-
Feb 7, 202582.7883.6182.6683.3282.74-
Feb 6, 202582.3583.0182.3482.9682.38-
Feb 5, 202580.9981.8680.8381.8681.29-
Feb 4, 202582.1382.1381.6481.7581.18-
Feb 3, 202582.3382.7381.3882.7382.16-
Jan 31, 202583.1083.1882.6482.8982.32-
Jan 30, 202582.3583.5382.3583.5382.95-
Jan 29, 202582.2883.9282.2883.3282.74-
Jan 28, 202581.5082.2981.5082.2981.72-
Jan 27, 2025 0.413788 Dividend
Jan 27, 202580.2480.9679.6880.9680.40-
Jan 24, 202580.5881.7780.2681.7780.74-
Jan 23, 202580.5681.7580.5681.7580.72-
Jan 22, 202581.1681.3380.7580.7579.73-
Jan 21, 202580.1780.9980.1780.9679.94-
Jan 20, 202580.4180.4179.9980.2279.21-
Jan 17, 202579.7180.6779.4780.6779.65-
Jan 16, 202579.5579.5578.8478.9277.92-
Jan 15, 202572.7378.8472.7378.8477.84-
Jan 14, 202573.9474.1173.7273.7272.79-
Jan 13, 202573.2873.8873.0173.8872.95-
Jan 10, 202575.2775.2774.2374.2373.29-
Jan 9, 202575.1575.2475.1475.1774.22-
Jan 8, 202575.1675.5074.4975.1474.19-
Jan 7, 202574.4975.5074.3775.5074.55-
Jan 6, 202574.2475.4673.5175.2974.34-
Jan 3, 202575.0575.0574.1674.1673.22-
Jan 2, 202573.9775.3473.9574.9774.02-
Dec 30, 202474.0074.0073.5473.5472.61-
Dec 27, 202474.7874.7873.9573.9573.02-
Dec 23, 202474.3774.5073.6974.1173.17-
Dec 20, 202473.2574.2272.5174.2273.28-
Dec 19, 202472.2973.7372.2973.7372.80-
Dec 18, 202474.5074.5974.1274.4873.54-
Dec 17, 202475.0075.0074.5274.6273.68-
Dec 16, 202475.0075.3075.0075.3074.35-
Dec 13, 202476.0176.0175.0175.2374.28-
Dec 12, 202475.1376.2775.1375.6574.6950
Dec 11, 202476.1976.6975.2775.2774.32-
Dec 10, 202475.9676.4475.9676.1175.15-
Dec 9, 202476.0876.6076.0476.6075.63-
Dec 6, 202476.5876.7275.7276.0375.07-
Dec 5, 202475.7977.2875.7977.2876.30-
Dec 4, 202476.9076.9175.7775.7774.81-
Dec 3, 202477.1877.3176.8577.1276.15-
Dec 2, 202477.8278.0077.5077.5076.52-
Nov 29, 202477.7078.0577.2677.2676.28-
Nov 28, 202477.2477.6777.2277.6776.69-
Nov 27, 202477.2177.3876.7277.0676.09-
Nov 26, 202477.1877.3676.6577.3676.38-
Nov 25, 202477.1877.4076.7377.2776.29-
Nov 22, 202475.0176.5075.0176.5075.53-
Nov 21, 202473.6274.9773.6274.9774.02-
Nov 20, 202473.2173.9373.2173.6872.75-
Nov 19, 202473.8674.4273.4673.7572.82-
Nov 18, 202474.2074.2073.6173.6772.74-
Nov 15, 202473.0074.0273.0073.9272.99-
Nov 14, 202473.0573.8273.0573.3772.44-
Nov 13, 202472.7473.9472.7473.5872.65-
Nov 12, 202473.4573.6673.3673.3672.43-
Nov 11, 202472.0073.7272.0073.7072.77-
Nov 8, 202471.7372.1671.6171.9771.06-
Nov 7, 202472.5173.1271.5671.5670.66-
Nov 6, 202472.0474.8472.0472.8471.92-
Nov 5, 202468.7169.6168.5869.2468.36-
Nov 4, 202468.7368.8568.2068.8567.98-
Nov 1, 202469.1370.1669.1369.6668.7865
Oct 31, 202469.3969.5469.2269.4268.54-
Oct 30, 202470.5870.5869.7069.7068.82-
Oct 29, 202470.7771.0070.7070.7869.89-
Oct 28, 202470.0070.8169.5670.7569.86-
Oct 25, 202470.3270.5469.7769.7768.89-
Oct 24, 202470.2370.5370.2370.3969.50-
Oct 23, 202469.6170.5669.5770.2969.40-
Oct 22, 202469.6169.9769.2869.9769.09-
Oct 21, 2024 0.413788 Dividend
Oct 21, 202469.8070.1669.7670.1669.27-
Oct 18, 202471.5371.5370.6470.6469.28-
Oct 17, 202470.7471.6070.7471.6070.22-
Oct 16, 202469.6270.8769.5570.8769.51-
Oct 15, 202470.0070.4870.0070.3168.96-
Oct 14, 202467.4869.3267.4569.3267.99-
Oct 11, 202468.1069.2866.6466.6465.36-
Oct 10, 202467.2567.7967.2367.7266.42-
Oct 9, 202466.2567.5566.2567.5566.25-
Oct 8, 202465.1566.3765.0966.3765.10-
Oct 7, 202465.4165.8665.1765.6464.38-
Oct 4, 202463.9765.0863.9765.0863.83-
Oct 3, 202463.8763.9663.5963.9062.67-
Oct 2, 202463.6164.2563.5463.8562.62-
Oct 1, 202464.1364.2764.0064.2763.04-
Sep 30, 202463.8263.9263.5163.7062.48-
Sep 27, 202463.8164.2663.7464.2162.98-
Sep 26, 202464.7364.8464.2664.2663.03-
Sep 25, 202463.5164.5763.5164.5763.33-
Sep 24, 202464.5364.6064.3464.3463.10-
Sep 23, 202464.1065.1564.1064.9863.73-
Sep 20, 202463.8564.1763.8264.1762.94-
Sep 19, 202464.0564.3263.9164.0762.84-
Sep 18, 202463.4563.9963.2363.9962.76-
Sep 17, 202463.0663.3663.0663.2862.06-
Sep 16, 202461.6263.0661.4763.0661.85-
Sep 13, 202462.0862.3362.0062.0060.81-
Sep 12, 202461.6962.0761.6962.0760.88-
Sep 11, 202460.4561.1159.8961.1159.94-
Sep 10, 202461.3461.4660.0960.3059.14-
Sep 9, 202460.0061.5360.0061.5360.35-
Sep 6, 202460.8860.9560.0860.0858.93-
Sep 5, 202460.8361.6360.7660.7959.62-
Sep 4, 202460.7861.5460.7861.1559.98-
Sep 3, 202461.2461.5761.0661.5760.39-
Sep 2, 202461.3561.3561.1261.2960.11-
Aug 30, 202460.4461.0560.4161.0559.88-
Aug 29, 202460.3160.9260.3160.8459.67-
Aug 28, 202460.3360.4760.2060.2059.04-
Aug 27, 202459.6660.3259.6060.3259.16-
Aug 26, 202459.0360.0559.0359.8558.70-
Aug 23, 202458.7759.3158.7559.1558.01-
Aug 22, 202458.2159.0158.2159.0157.88-
Aug 21, 202458.5858.6058.2658.3757.25-
Aug 20, 202459.0659.1458.5258.5257.40-
Aug 19, 202459.0059.2058.9159.0457.91-
Aug 16, 202458.4959.2758.4959.2558.11-
Aug 15, 202458.1159.0758.1159.0757.94-
Aug 14, 202457.5657.9657.3257.9656.85-
Aug 13, 202457.6657.8957.5257.6356.52-
Aug 12, 202458.1058.3057.8957.8956.78-
Aug 9, 202457.7658.2457.7658.2457.12-
Aug 8, 202456.0357.9455.8457.9456.83-
Aug 7, 202457.2357.9657.1057.5156.41-
Aug 6, 202456.5457.1456.3957.1456.04-
Aug 5, 202456.6656.6655.6956.4755.39-
Aug 2, 202459.0559.0557.4857.4856.38-
Aug 1, 202459.9060.1559.4459.4458.30-
Jul 31, 202460.0060.2560.0060.0558.90-
Jul 30, 202459.3960.4559.3960.1659.00-
Jul 29, 202460.1660.3459.5659.8458.69-
Jul 26, 202459.7160.3559.7160.3059.14-
Jul 25, 202458.6959.6958.5159.6958.54-
Jul 24, 202458.7359.0858.4459.0857.95-
Jul 23, 202457.5559.3557.5559.0357.90-
Jul 22, 2024 0.413788 Dividend
Jul 22, 202456.9057.7356.9057.7356.62-
Jul 19, 202458.1758.1757.6457.6456.07-
Jul 18, 202458.4258.9257.7657.7656.19-
Jul 17, 202459.3259.9059.0059.1057.49-
Jul 16, 202460.1460.3059.9259.9758.34-
Jul 15, 202459.2659.9658.6459.9658.33-
Jul 12, 202456.3959.2456.2959.2457.63-
Jul 11, 202455.7356.3155.5856.3154.78-
Jul 10, 202455.3455.8355.3255.8354.31-
Jul 9, 202454.8355.8954.7455.8954.37-
Jul 8, 202455.0055.1854.5854.5853.09-
Jul 5, 202456.0956.1355.0255.0253.52-
Jul 4, 202455.9256.2855.9256.1154.58-
Jul 3, 202455.9656.1155.8555.9154.39-
Jul 2, 202455.8356.0355.6656.0354.51-
Jul 1, 202455.5656.1055.5456.1054.57-
Jun 28, 202455.3455.7955.3455.6354.12-
Jun 27, 202454.6855.3754.5955.2853.78-
Jun 26, 202454.6554.7354.4954.6753.18-
Jun 25, 202455.2555.3754.8154.8153.32-
Jun 24, 202454.6155.4454.5355.4453.93-
Jun 21, 202454.6554.9354.6354.9153.42-
Jun 20, 202454.3354.8554.3354.8553.36-
Jun 19, 202454.3354.3354.1654.1652.69-
Jun 18, 202454.0954.1953.8954.1952.72-
Jun 17, 202453.9553.9953.4353.7252.26-
Jun 14, 202454.2254.3853.6954.3852.90-
Jun 13, 202453.8854.1253.6654.1252.65-
Jun 12, 202454.5054.5054.2254.2252.74-
Jun 11, 202456.0456.0454.6654.6653.17-
Jun 10, 202455.7656.1955.5956.1954.66-
Jun 7, 202454.8455.8854.6155.6554.14-
Jun 6, 202453.8054.6253.8054.6253.13-
Jun 5, 202454.0654.0653.7754.0252.55-
Jun 4, 202454.3054.3553.8653.8652.39-
Jun 3, 202454.8754.8753.9953.9952.52-
May 31, 202453.6753.9753.4953.9752.50-
May 30, 202452.7454.0652.7354.0652.59-
May 29, 202453.0653.4752.9353.4752.02-
May 28, 202454.1154.1553.7053.7052.24-
May 27, 202454.1554.2554.0954.2552.77-
May 24, 202453.7254.2553.6454.1352.66-
May 23, 202454.2754.2753.9753.9752.50-
May 22, 202454.1454.3054.0654.1252.65-
May 21, 202453.8854.2553.8254.2552.77-
May 20, 202454.4654.4854.2854.3152.83-
May 17, 202453.8254.4253.7954.4252.94-
May 16, 202453.7954.2653.7954.2352.75-
May 15, 202453.6754.0353.6153.7052.24-
May 14, 202453.3753.6453.3053.6452.18-
May 13, 202454.0254.0253.7553.7552.29-
May 10, 202454.1554.3454.1454.1452.67-
May 9, 202453.1953.9053.1953.7852.32-
May 8, 202453.1753.3653.1753.3651.91-
May 7, 202453.1453.5053.1453.3451.89-
May 6, 202452.7553.0652.7552.9251.48-
May 3, 202452.4452.7751.9252.7751.33-
May 2, 202452.3652.9052.3152.7451.31-
Apr 30, 202453.2353.3153.0153.0151.57-
Apr 29, 202453.4053.8453.3353.4552.00-
Apr 26, 202453.1953.7153.0653.6652.20-
Apr 25, 2024 0.369768 Dividend
Apr 25, 202453.2753.2752.8552.8551.41-

Related Tickers

UBS UBS Group AG
29.81
+2.51%
 
WFC Wells Fargo & Company
69.56
+2.38%
 
C Citigroup Inc.
68.16
+2.81%
 
BAC Bank of America Corporation
39.58
+2.14%
 
JPM JPMorgan Chase & Co.
244.64
+1.56%