Stuttgart - Delayed Quote EUR

Bank of New York Mellon Corp (BN9.SG)

76.16
-0.40
(-0.52%)
At close: May 9 at 9:32:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202575.7976.1675.7976.1676.16-
May 8, 202574.1876.5674.1876.5676.56-
May 7, 202573.1673.8773.1673.8773.87-
May 6, 202571.9873.2571.9873.1873.18-
May 5, 202571.4772.0171.4772.0172.01-
May 2, 202570.9872.8370.9872.8372.83-
Apr 30, 202569.8270.0469.8270.0470.04-
Apr 29, 202569.0570.1869.0570.1870.18-
Apr 28, 202568.4268.4268.4268.4268.42-
Apr 25, 202569.1469.2869.1169.1169.11-
Apr 24, 202567.7369.4967.7369.2669.26-
Apr 23, 202567.3768.9067.3768.3468.34-
Apr 22, 2025 0.417783 Dividend
Apr 22, 202563.7763.7763.7763.7763.77-
Apr 17, 202567.0967.5067.0967.5067.03-
Apr 16, 202567.3067.3066.0466.0465.58-
Apr 15, 202567.8069.0367.8069.0368.55-
Apr 14, 202568.5168.5168.2568.2667.78-
Apr 11, 202568.4669.0768.4669.0768.59-
Apr 10, 202571.8671.8671.8671.8671.36-
Apr 9, 202565.0765.0765.0765.0764.62-
Apr 8, 202568.3669.1566.8566.8566.3840
Apr 7, 202562.0962.0962.0962.0961.66130
Apr 4, 202571.5371.5366.6566.6566.19565
Apr 3, 202573.0173.2972.5372.5372.02-
Apr 2, 202577.0677.6177.0177.6177.07-
Apr 1, 202576.8777.4376.8777.3976.85-
Mar 31, 202575.9377.3375.9377.3376.79-
Mar 28, 202578.0278.0278.0278.0277.48-
Mar 27, 202579.0479.0479.0479.0478.49-
Mar 26, 202578.1478.7578.1478.7578.20-
Mar 25, 202578.1478.1478.1478.1477.60-
Mar 24, 202577.6577.6577.6577.6577.11-
Mar 21, 202577.2477.2476.7576.7576.2225
Mar 20, 202577.1577.1577.1577.1576.61-
Mar 19, 202575.5576.2175.5576.2175.6880
Mar 18, 202575.0975.0975.0775.0774.552
Mar 17, 202574.4675.5074.4675.5074.9750
Mar 14, 202573.5775.1273.5774.8574.33-
Mar 13, 202573.9373.9373.1073.1072.59-
Mar 12, 202577.5677.5673.6274.2973.7765
Mar 11, 202577.5677.5674.5274.5774.0540
Mar 10, 202578.4078.4077.1377.5376.99-
Mar 7, 202577.9878.2877.9878.2877.73106
Mar 6, 202579.7479.7478.2178.5978.04-
Mar 5, 202580.7780.7780.0680.0679.50-
Mar 4, 202584.0584.0580.6780.6780.11-
Mar 3, 202586.0286.0284.0984.0983.503
Feb 28, 202583.5084.6383.5084.6384.0410
Feb 27, 202582.2384.0082.2383.3182.7315
Feb 26, 202583.6183.7582.3382.3381.7645
Feb 25, 202583.6183.6182.6982.6982.11-
Feb 24, 202583.0583.9383.0583.9383.35-
Feb 21, 202582.6883.3382.6883.3382.75-
Feb 20, 202584.0684.0682.8883.0282.44-
Feb 19, 202584.6685.1184.3085.1184.52-
Feb 18, 202583.8385.2783.8385.1784.5850
Feb 17, 202583.4483.7183.4483.7183.13140
Feb 14, 202582.7882.7882.7882.7882.20-
Feb 13, 202581.5983.0281.5983.0282.44-
Feb 12, 202582.0482.0481.9281.9281.35-
Feb 11, 202581.8982.3981.8982.3981.82-
Feb 10, 202583.2283.2282.4182.4181.84-
Feb 7, 202582.7783.5082.7783.3982.81-
Feb 6, 202582.3682.9382.3682.9382.351
Feb 5, 202580.9682.3580.9682.3581.7815
Feb 4, 202582.1582.1581.5381.5380.96-
Feb 3, 202583.4383.4382.6182.6182.032
Jan 31, 202583.0783.0782.8482.8482.26-
Jan 30, 202582.3883.4182.3883.4182.83-
Jan 29, 202582.2982.6082.2982.6082.02-
Jan 28, 202580.1882.6180.1882.6182.03-
Jan 27, 2025 0.417783 Dividend
Jan 27, 202580.1881.3980.1881.3980.82-
Jan 24, 202580.5781.7380.5781.7380.69-
Jan 23, 202580.5581.8180.5581.6080.57-
Jan 22, 202581.1881.1880.6980.6979.67-
Jan 21, 202580.1981.3780.1981.1080.07130
Jan 20, 202580.4480.4479.9680.0279.01-
Jan 17, 202579.6979.6979.6979.6978.68-
Jan 16, 202579.5179.5179.4879.4878.47-
Jan 15, 202572.7679.4472.7679.4478.43160
Jan 14, 202573.9573.9573.5273.5272.59-
Jan 13, 202573.2773.9473.2773.9473.00-
Jan 10, 202575.2375.2373.8373.8372.89-
Jan 9, 202575.1475.1475.1475.1474.19-
Jan 8, 202575.1775.1775.1775.1774.22-
Jan 7, 202574.5074.5074.5074.5073.56-
Jan 6, 202574.2074.2074.2074.2073.26-
Jan 3, 202575.0275.0274.4274.4273.48-
Jan 2, 202573.9675.4973.9675.4974.53-
Dec 30, 202474.0174.0174.0174.0173.07-
Dec 27, 202474.8075.3974.8075.3974.435
Dec 23, 202474.8974.8974.8974.8973.9433
Dec 20, 202473.2474.1973.2474.1973.253
Dec 19, 202472.2672.7672.2672.7671.84150
Dec 18, 202474.5174.5874.5174.5873.6346
Dec 17, 202475.4375.4374.6574.6573.70170
Dec 16, 202475.4375.4375.1475.1474.19170
Dec 13, 202476.0276.0275.0175.0174.06-
Dec 12, 202475.1376.9775.1376.1075.1434
Dec 11, 202476.2076.6475.4875.8674.9030
Dec 10, 202475.9676.4875.9676.4875.51-
Dec 9, 202476.1376.4876.1376.4875.51150
Dec 6, 202476.6176.6176.6176.6175.64-
Dec 5, 202475.8277.0475.8277.0476.06-
Dec 4, 202476.9176.9176.1476.2175.2430
Dec 3, 202477.1977.4177.0177.0176.0333
Dec 2, 202477.9278.0577.5977.5976.61128
Nov 29, 202477.7177.7177.7177.7176.73-
Nov 28, 202477.2178.1377.2178.1377.1430
Nov 27, 202477.1877.2477.1877.2476.26-
Nov 26, 202477.1677.4376.6377.4376.45250
Nov 25, 202477.9377.9377.9377.9376.9440
Nov 22, 202475.0476.6075.0476.5975.62133
Nov 21, 202473.5575.2873.5575.2874.33-
Nov 20, 202473.2274.6873.2273.7072.77196
Nov 19, 202473.7773.8273.7773.8272.88570
Nov 18, 202474.2174.2174.2174.2173.27-
Nov 15, 202473.0174.3373.0174.3373.3950
Nov 14, 202473.0674.7173.0673.7972.85170
Nov 13, 202472.7173.6572.7173.4772.54-
Nov 12, 202473.4773.4773.3173.3172.38-
Nov 11, 202472.0173.8072.0173.8072.86-
Nov 8, 202471.7472.1171.7472.1171.20-
Nov 7, 202472.5273.7072.1772.1771.2614
Nov 6, 202471.8873.1971.8872.9372.0135
Nov 5, 202468.7069.1368.7069.1368.25-
Nov 4, 202468.7468.9868.7468.9868.11-
Nov 1, 202469.1869.9069.1869.6668.78-
Oct 31, 202469.4269.5069.3969.3968.51-
Oct 30, 202470.5670.5669.6869.6868.80-
Oct 29, 202470.7771.0269.4469.4468.56-
Oct 28, 202470.0170.6970.0170.6969.7950
Oct 25, 202470.3370.3369.6169.6168.73-
Oct 24, 202470.3270.4070.3270.4069.51-
Oct 23, 202469.6070.6369.6070.6369.73-
Oct 22, 202469.5870.2269.5870.2269.33-
Oct 21, 2024 0.417783 Dividend
Oct 21, 202469.8770.1269.8770.1269.23-
Oct 18, 202471.5271.5270.4070.4069.04-
Oct 17, 202470.7371.7070.7371.6270.24-
Oct 16, 202469.6371.1269.6371.1269.75-
Oct 15, 202470.0170.4770.0170.4769.1110
Oct 14, 202467.4667.4667.4667.4666.16-
Oct 11, 202468.1069.5067.5067.5066.2032
Oct 10, 202467.2667.7867.2667.5766.27-
Oct 9, 202466.2667.6066.2667.6066.30-
Oct 8, 202465.1866.6565.1866.6565.37-
Oct 7, 202465.3765.6565.3765.6564.39-
Oct 4, 202463.9865.1763.9864.9863.73-
Oct 3, 202463.8664.0163.8663.9462.71-
Oct 2, 202463.6063.6063.6063.6062.37-
Oct 1, 202464.1064.1764.1064.1762.93-
Sep 30, 202463.8364.0863.8364.0862.85-
Sep 27, 202463.8464.2263.8464.2262.98-
Sep 26, 202464.7664.7663.9363.9362.70-
Sep 25, 202463.5664.6663.5664.6663.41-
Sep 24, 202464.5664.5664.1764.1762.93-
Sep 23, 202464.1165.0064.1164.8463.59-
Sep 20, 202463.8864.1363.8864.1362.89-
Sep 19, 202464.0465.4464.0464.2162.97158
Sep 18, 202463.4864.0263.4864.0262.79-
Sep 17, 202463.0463.5262.7363.3262.10300
Sep 16, 202461.5563.1661.5563.1661.94-
Sep 13, 202462.0962.1062.0762.0760.87-
Sep 12, 202461.7262.1561.7262.1560.95-
Sep 11, 202460.4061.6260.4061.6260.43-
Sep 10, 202461.4561.4560.9760.9759.80100
Sep 9, 202460.0161.3760.0161.3760.19-
Sep 6, 202460.9260.9259.8659.8658.71-
Sep 5, 202460.8261.1460.8261.1259.94-
Sep 4, 202460.7861.0860.7861.0859.90-
Sep 3, 202461.2361.2361.2361.2360.05-
Sep 2, 202461.3661.3661.3661.3660.18-
Aug 30, 202460.4760.4760.4760.4759.31-
Aug 29, 202460.3060.8560.3060.6359.46-
Aug 28, 202460.0460.3460.0460.2359.0718
Aug 27, 202459.6760.3059.6760.0158.85-
Aug 26, 202459.0859.9459.0859.8858.73-
Aug 23, 202458.7458.9958.7458.9957.85-
Aug 22, 202458.2459.0158.2458.9957.8564
Aug 21, 202458.5558.5558.4658.4657.33-
Aug 20, 202459.0359.0359.0359.0357.89-
Aug 19, 202459.0259.1259.0259.0457.90-
Aug 16, 202458.5058.5058.5058.5057.37-
Aug 15, 202458.1459.1558.1459.1558.01-
Aug 14, 202457.6058.2357.6058.2357.11-
Aug 13, 202457.6957.6957.4757.4756.36-
Aug 12, 202458.0958.0957.8957.8956.77-
Aug 9, 202457.8157.8157.8157.8156.70-
Aug 8, 202456.0456.0456.0456.0454.96-
Aug 7, 202457.1357.7456.7856.7855.69-
Aug 6, 202457.0157.3156.8657.0555.9525
Aug 5, 202456.0656.0656.0656.0654.98-
Aug 2, 202459.0759.0759.0759.0757.93-
Aug 1, 202459.9159.9159.5859.5858.4335
Jul 31, 202460.1160.2059.8659.8658.71-
Jul 30, 202459.4260.4259.4260.4259.26-
Jul 29, 202460.1960.1960.1960.1959.03-
Jul 26, 202459.6959.6959.6959.6958.54-
Jul 25, 202458.6259.6658.6259.6658.51-
Jul 24, 202458.7458.8958.7458.8957.76-
Jul 23, 202457.5659.1057.5658.5457.41-
Jul 22, 2024 0.417783 Dividend
Jul 22, 202456.9157.5056.9157.5056.39-
Jul 19, 202458.2058.2058.2058.2056.62-
Jul 18, 202458.4358.4358.4358.4356.84-
Jul 17, 202459.3159.3158.4558.4556.86-
Jul 16, 202460.1160.1159.8359.8358.20290
Jul 15, 202459.2760.1959.2760.1958.55-
Jul 12, 202456.4459.3156.4459.2857.67500
Jul 11, 202455.7456.4755.7456.4754.93-
Jul 10, 202455.3355.8555.3355.8354.31-
Jul 9, 202454.8255.4454.8255.4453.93-
Jul 8, 202455.0155.0154.8754.8753.38-
Jul 5, 202456.1456.1456.1456.1454.61-
Jul 4, 202455.9355.9355.9355.9354.41-
Jul 3, 202455.9955.9955.9955.9954.47-
Jul 2, 202455.7955.7955.7955.7954.27-
Jul 1, 202455.5056.1355.5055.9654.44-
Jun 28, 202455.3755.3755.3755.3753.86-
Jun 27, 202454.6955.4054.6955.4053.89-
Jun 26, 202454.6854.6854.6854.6853.19-
Jun 25, 202455.2455.2455.2455.2453.74-
Jun 24, 202454.6754.6754.6754.6753.18-
Jun 21, 202454.6654.9554.6654.9153.42-
Jun 20, 202454.3854.8854.3854.8553.36-
Jun 19, 202454.3254.3254.1954.1952.72-
Jun 18, 202454.0854.0854.0854.0852.61-
Jun 17, 202453.9553.9553.9553.9552.48-
Jun 14, 202454.2754.2754.2754.2752.79-
Jun 13, 202453.9054.1453.7854.1452.67-
Jun 12, 202454.5154.5154.1454.1452.67-
Jun 11, 202456.0956.0954.6754.8553.36-
Jun 10, 202455.7556.3855.7556.3854.85-
Jun 7, 202454.8454.8454.8454.8453.35-
Jun 6, 202453.8154.8553.8154.8553.36-
Jun 5, 202454.0754.0754.0754.0752.60-
Jun 4, 202454.3154.3154.3154.3152.83-
Jun 3, 202454.8654.8654.8654.8653.37-
May 31, 202453.7353.7353.5253.5252.07-
May 30, 202452.7552.7552.7552.7551.32-
May 29, 202453.0953.5053.0953.5052.05-
May 28, 202454.1254.1253.5553.5552.09-
May 27, 202454.1854.2854.1854.2852.80-
May 24, 202453.7154.1853.7154.1852.71-
May 23, 202454.2854.2853.7753.9552.48-
May 22, 202454.1354.1354.1354.1352.66-
May 21, 202453.8954.3253.8954.2852.80-
May 20, 202454.4554.4554.4554.4552.97-
May 17, 202453.8554.6553.8554.6553.16-
May 16, 202453.8053.8053.8053.8052.34-
May 15, 202453.6853.8453.6653.7552.29-
May 14, 202453.3853.8253.3853.8252.36-
May 13, 202454.0354.5153.8253.8252.3664
May 10, 202454.1654.1654.1654.1652.69-
May 9, 202453.1953.1953.1953.1951.74-

Related Tickers

BSD2.DU Banco Santander SA
6.57
+1.14%
 
UBSGE.SW UBS Group AG
26.03
+1.09%
 
UBS UBS Group AG
31.51
+1.38%
 
JPM JPMorgan Chase & Co.
253.08
-0.15%