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

Vienna - Delayed Quote EUR

The Bank of New York Mellon Corporation (BONY.VI)

72.45
+2.31
+(3.29%)
At close: May 2 at 5:32:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202571.2972.7570.8072.4572.45-
Apr 30, 202570.3171.4869.4570.1470.14-
Apr 29, 202569.3069.6669.3069.6669.66-
Apr 28, 202569.2369.3369.0769.2769.27-
Apr 25, 202569.7869.7868.6669.1069.10-
Apr 24, 202567.9069.2267.5969.2269.22-
Apr 23, 202568.5768.8968.5668.8268.82-
Apr 22, 2025 0.415668 Dividend
Apr 22, 202564.7266.0064.7266.0066.00-
Apr 17, 202569.5169.5169.5169.5169.04-
Apr 16, 202569.5169.5169.5169.5169.04-
Apr 15, 202568.3969.5168.3969.5169.04-
Apr 14, 202569.3069.3068.4168.4167.95-
Apr 11, 202568.2068.4865.1265.9565.501
Apr 10, 202572.4272.4268.4768.4768.01-
Apr 9, 202566.5166.6065.2466.2565.80-
Apr 8, 202568.8970.5568.6069.1068.63-
Apr 7, 202561.6867.0961.6867.0966.64-
Apr 4, 202571.7471.7468.0968.0967.6380
Apr 3, 202574.0174.0171.2472.8272.33297
Apr 2, 202577.5577.6576.7177.6577.12-
Apr 1, 202577.6377.6377.1977.5477.02-
Mar 31, 202576.1376.7875.7876.7876.26-
Mar 28, 202577.9678.3376.6776.6776.15-
Mar 27, 202577.9479.1977.9478.7778.24-
Mar 26, 202578.7179.4278.7179.0178.48-
Mar 25, 202578.3079.0178.3078.7078.17-
Mar 24, 202577.8878.7677.8378.7678.23-
Mar 21, 202577.2377.3176.9377.3176.79-
Mar 20, 202577.3377.5976.9877.5577.03-
Mar 19, 202575.7576.7575.7576.7576.23-
Mar 18, 202575.1775.4675.1775.4174.90-
Mar 17, 202574.7275.6374.6175.4474.93-
Mar 14, 202573.6674.6773.4274.6774.17-
Mar 13, 202572.8674.3872.8673.5173.01-
Mar 12, 202575.6575.6573.3573.8773.37-
Mar 11, 202577.2177.2174.4674.4673.96-
Mar 10, 202578.6679.1678.0978.9478.41-
Mar 7, 202578.4178.4177.6677.7277.19-
Mar 6, 202579.7880.2878.9978.9978.46-
Mar 5, 202580.8080.8079.2779.2778.73135
Mar 4, 202584.2884.2880.2780.2779.73-
Mar 3, 202585.7185.7185.0585.2284.64-
Feb 28, 202584.1784.4084.1384.2683.69-
Feb 27, 202582.6684.3182.6684.3183.74-
Feb 26, 202582.8783.4282.8783.0082.44-
Feb 25, 202583.8084.0982.0182.0181.46-
Feb 24, 202583.7584.2583.4683.4682.90-
Feb 21, 202583.0683.7883.0683.7883.21-
Feb 20, 202585.3185.3182.5582.5581.99-
Feb 19, 202584.8085.1984.5584.6684.09-
Feb 18, 202583.7184.8883.7184.5083.93-
Feb 17, 202583.7984.2483.7984.2483.67-
Feb 14, 202583.0983.6582.6783.6583.08-
Feb 13, 202581.9882.4681.8382.3981.83-
Feb 12, 202582.4382.4381.5281.5280.97-
Feb 11, 202582.2282.3581.6781.6781.12-
Feb 10, 202583.7483.9882.3782.3781.81-
Feb 7, 202583.1583.5482.1883.5482.98-
Feb 6, 202582.6183.3982.6183.1682.60-
Feb 5, 202581.3381.9481.0881.8781.32-
Feb 4, 202582.3682.3682.0682.1481.58-
Feb 3, 202582.3282.9682.0182.9682.40-
Jan 31, 202583.3783.6783.1883.2182.65-
Jan 30, 202582.9383.5982.9283.5983.02-
Jan 29, 202582.5083.7882.5083.7883.21-
Jan 28, 202582.1182.5582.1182.4381.87-
Jan 27, 2025 0.415668 Dividend
Jan 27, 202580.5181.3680.4380.8780.32-
Jan 24, 202581.5681.5681.5681.5680.54-
Jan 23, 202581.0681.5680.9481.5680.54-
Jan 22, 202581.5981.5981.1681.1680.15-
Jan 21, 202580.6281.4380.6281.4380.41-
Jan 20, 202580.9380.9380.6280.6279.61-
Jan 17, 202580.1780.6979.5280.6979.68-
Jan 16, 202579.9079.9079.5379.5378.54-
Jan 15, 202573.0278.3673.0278.3677.38-
Jan 14, 202574.4774.5073.9673.9673.04-
Jan 13, 202573.6873.9673.5873.9673.04-
Jan 10, 202575.6475.6874.1874.1873.25-
Jan 9, 202575.3975.6675.3975.5974.65-
Jan 8, 202575.6075.8375.0775.0774.13-
Jan 7, 202574.7775.5674.7775.5674.62-
Jan 6, 202574.5375.5373.9775.5374.59-
Jan 3, 202574.7975.6074.7574.9073.96-
Jan 2, 202574.4675.8874.4675.8874.93-
Dec 30, 202474.2374.2372.9672.9672.05-
Dec 27, 202474.9575.0474.4474.4473.51-
Dec 23, 202474.7074.7073.9974.1673.23-
Dec 20, 202473.4174.4672.8274.4673.53-
Dec 19, 202472.8874.0572.8873.8672.94-
Dec 18, 202474.9374.9374.4474.4973.56-
Dec 17, 202475.0075.2374.6474.6973.76-
Dec 16, 202475.2575.4775.1975.4774.53-
Dec 13, 202476.3776.3775.5575.5574.61-
Dec 12, 202475.5276.6275.5275.5274.58-
Dec 11, 202476.7577.0276.5876.5875.62-
Dec 10, 202476.3476.7776.3376.7775.81-
Dec 9, 202476.4976.9276.4976.6975.73-
Dec 6, 202477.1577.1976.0676.0675.11-
Dec 5, 202476.1677.6575.9077.6576.68-
Dec 4, 202478.6678.6677.1777.3576.38-
Dec 3, 202477.1877.6977.1477.2776.31-
Dec 2, 202478.2078.2677.5877.5876.61-
Nov 29, 202478.0878.1777.6878.1777.19-
Nov 28, 202477.6577.9877.6577.9877.01-
Nov 27, 202477.1577.4277.0777.4276.45-
Nov 26, 202477.4977.7976.9376.9375.97-
Nov 25, 202477.7577.7576.6876.9976.03-
Nov 22, 202474.8976.6274.8976.6275.66-
Nov 21, 202473.8275.2273.8275.2274.28-
Nov 20, 202474.1174.3173.5773.5772.65-
Nov 19, 202474.7974.7973.6374.1373.20-
Nov 18, 202474.2174.7974.0874.0873.16-
Nov 15, 202473.7274.3173.1874.3173.38-
Nov 14, 202473.5974.1773.5973.8072.88-
Nov 13, 202473.1274.1273.1274.1273.19-
Nov 12, 202473.8774.0773.7273.7272.80-
Nov 11, 202472.3274.0172.3274.0173.09-
Nov 8, 202472.5572.5572.0672.2571.35-
Nov 7, 202473.2373.5571.9871.9871.08-
Nov 6, 202472.9174.7072.9173.0172.10120
Nov 5, 202469.0069.5668.9069.5668.69-
Nov 4, 202469.0069.1368.6468.8067.94-
Nov 1, 202469.4970.1169.4969.8969.02-
Oct 31, 202469.4369.7069.3569.6468.77-
Oct 30, 202470.6870.6870.0670.0669.19-
Oct 29, 202470.8971.0070.6471.0070.11-
Oct 28, 202469.9970.7969.8170.7969.91-
Oct 25, 202470.7170.7670.0070.0069.13-
Oct 24, 202471.1671.1670.6370.8769.99-
Oct 23, 202470.0470.4069.9670.3869.50-
Oct 22, 202469.8670.2569.6370.2569.37-
Oct 21, 2024 0.415668 Dividend
Oct 21, 202470.3070.3569.9369.9369.06-
Oct 18, 202471.6371.6371.6371.6370.27-
Oct 17, 202471.2871.6371.2871.6370.27-
Oct 16, 202469.9870.7569.9870.7569.41-
Oct 15, 202470.2970.8370.2470.5169.17-
Oct 14, 202467.8969.4467.8969.4468.12-
Oct 11, 202468.3768.9767.6668.1266.83-
Oct 10, 202467.0167.8367.0167.8366.54-
Oct 9, 202466.6067.5066.6067.5066.2274
Oct 8, 202465.4266.4865.3466.4865.22-
Oct 7, 202465.7266.0565.4566.0564.80-
Oct 4, 202464.6065.3064.2864.9663.73-
Oct 3, 202464.5764.5763.9464.2763.05-
Oct 2, 202463.9364.2863.9064.2763.05-
Oct 1, 202464.4764.6764.4764.5463.32-
Sep 30, 202464.0664.0763.8863.9962.78-
Sep 27, 202464.1464.7264.0264.7263.49-
Sep 26, 202465.0665.2564.4564.4563.23-
Sep 25, 202463.9164.6363.9164.6363.40-
Sep 24, 202464.9264.9264.1764.5763.35-
Sep 23, 202464.3465.2364.3465.0463.81-
Sep 20, 202464.1364.2864.0964.0962.87-
Sep 19, 202464.5664.8464.2364.2363.01-
Sep 18, 202463.7764.1163.3164.1162.89-
Sep 17, 202463.4263.7462.8463.7462.53-
Sep 16, 202461.6862.8961.6862.8961.70-
Sep 13, 202462.4462.7862.0362.0360.85-
Sep 12, 202462.0362.2061.8362.2061.02-
Sep 11, 202460.8561.0260.6460.6459.49-
Sep 10, 202461.6261.7360.5560.5559.40-
Sep 9, 202460.3961.2960.3961.2960.13-
Sep 6, 202460.9961.5460.2060.2059.06-
Sep 5, 202461.0461.3861.0461.2160.05-
Sep 4, 202461.1461.7761.1461.4660.29-
Sep 3, 202461.6261.7061.3661.7060.53-
Sep 2, 202461.5661.6061.5661.6060.43-
Aug 30, 202460.7060.9260.7060.8259.67-
Aug 29, 202460.7261.1060.7260.8659.71-
Aug 28, 202460.7860.8060.1660.5759.42-
Aug 27, 202460.0060.5159.9060.5159.36-
Aug 26, 202459.3659.8159.3659.8158.68-
Aug 23, 202458.9159.3158.9159.3158.19-
Aug 22, 202458.6059.0158.4959.0157.89-
Aug 21, 202458.9158.9158.4958.4957.38-
Aug 20, 202459.4259.4258.7958.7957.68-
Aug 19, 202459.3559.6159.1559.1558.03-
Aug 16, 202459.1059.4659.1059.4058.27-
Aug 15, 202458.4559.1558.3959.1258.00-
Aug 14, 202457.8558.0657.6758.0656.96-
Aug 13, 202458.0858.1457.6557.6556.56-
Aug 12, 202458.4158.7358.0858.0856.98-
Aug 9, 202458.3658.3658.0158.2557.15-
Aug 8, 202456.2757.8856.2557.8856.78-
Aug 7, 202457.3858.0857.3857.7356.64-
Aug 6, 202456.6156.9756.2156.6255.55-
Aug 5, 202456.2556.4556.1956.2055.13-
Aug 2, 202459.3059.3157.7857.7856.68-
Aug 1, 202460.2060.4859.5659.5658.43-
Jul 31, 202460.6960.6960.2160.2159.07-
Jul 30, 202459.7460.5359.6460.5359.38-
Jul 29, 202460.5360.5659.7059.7058.57-
Jul 26, 202459.9660.2459.9060.2459.10-
Jul 25, 202459.0659.7558.8959.7558.62-
Jul 24, 202458.7559.1658.6759.1658.04-
Jul 23, 202458.1259.3757.9759.3758.24-
Jul 22, 2024 0.415668 Dividend
Jul 22, 202457.2657.9057.2657.8956.79-
Jul 19, 202458.1758.1758.1758.1756.61-
Jul 18, 202458.6658.6658.1758.1756.61-
Jul 17, 202459.3659.8159.3059.8158.20-
Jul 16, 202460.3460.3460.0260.0258.41-
Jul 15, 202459.2459.6358.9659.6358.03-
Jul 12, 202456.5258.9156.5258.9157.33181
Jul 11, 202455.8656.3555.7956.3554.83-
Jul 10, 202455.6255.9655.6255.9654.46-
Jul 9, 202455.0955.4054.9555.4053.91-
Jul 8, 202455.2455.4254.9954.9953.51-
Jul 5, 202455.9956.1755.2555.2553.76-
Jul 4, 202456.0856.2556.0856.2554.74-
Jul 3, 202456.2656.2655.9255.9254.42-
Jul 2, 202456.0456.0456.0456.0454.53-
Jul 1, 202455.8556.0355.8556.0354.52-
Jun 28, 202455.7055.7055.6955.6954.19-
Jun 27, 202454.9455.4354.9455.4353.94-
Jun 26, 202454.7054.7054.7054.7053.23-
Jun 25, 202455.5255.5254.9654.9653.48-
Jun 24, 202454.9655.6654.9655.6654.16-
Jun 21, 202454.9254.9254.9254.9253.44-
Jun 20, 202454.6454.7454.6454.7453.27-
Jun 19, 202454.4654.4654.4654.4653.00-
Jun 18, 202454.2954.2954.1454.1452.68-
Jun 17, 202454.2154.2153.7253.7252.28-
Jun 14, 202454.4454.5454.4454.5453.07-
Jun 13, 202454.3154.3153.9153.9152.46-
Jun 12, 202454.8054.8054.1854.1852.72-
Jun 11, 202456.3456.3454.9854.9853.50-
Jun 10, 202455.9056.2155.9056.2154.70-
Jun 7, 202455.1255.8255.1255.8254.32-
Jun 6, 202454.0954.7254.0954.7253.25-
Jun 5, 202454.3054.3053.9353.9352.48-
Jun 4, 202454.5454.5453.9053.9052.45-
Jun 3, 202455.1555.1554.6054.6053.13-
May 31, 202454.0254.0253.9653.9652.51-
May 30, 202453.0053.9353.0053.9352.48-
May 29, 202453.3853.3853.3753.3751.93-
May 28, 202454.4454.4454.1154.1152.65-
May 27, 202454.3954.4254.3954.4252.96-
May 24, 202453.9454.2953.9454.2952.83-
May 23, 202454.5354.5354.3154.3152.85-
May 22, 202454.3854.3854.2054.2052.74-
May 21, 202454.1454.3854.1454.3852.92-
May 20, 202454.7254.7254.7254.7253.25-
May 17, 202454.1754.2354.1754.2352.77-
May 16, 202454.1454.4054.1454.4052.94-
May 15, 202453.9153.9153.9153.9152.46-
May 14, 202453.6753.6753.6553.6552.21-
May 13, 202454.3054.3054.0654.0652.61-
May 10, 202454.2354.4654.2354.4653.00-
May 9, 202453.4854.0353.4854.0352.58-
May 8, 202453.4553.6653.4553.6652.22-
May 7, 202453.4653.4653.4653.4652.02-
May 6, 202453.0653.0652.8952.8951.47-
May 3, 202452.6752.6752.6652.6651.24-
May 2, 202452.6952.7152.6952.7151.29-

Related Tickers

STD0.F Standard Chartered PLC
24.80
+4.20%
 
TD The Toronto-Dominion Bank
63.96
+1.30%
 
C Citigroup Inc.
70.59
+3.60%
 
JPM JPMorgan Chase & Co.
252.51
+2.28%