Bank of New York Mellon Corp (BN9.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Jun 27, 2024 | 54.69 | 55.40 | 54.69 | 55.40 | 55.40 | - |
| Jun 26, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Jun 25, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Jun 24, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jun 21, 2024 | 54.66 | 54.95 | 54.66 | 54.91 | 54.91 | - |
| Jun 20, 2024 | 54.38 | 54.88 | 54.38 | 54.85 | 54.85 | - |
| Jun 19, 2024 | 54.32 | 54.32 | 54.19 | 54.19 | 54.19 | - |
| Jun 18, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Jun 17, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Jun 14, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Jun 13, 2024 | 53.90 | 54.14 | 53.78 | 54.14 | 54.14 | - |
| Jun 12, 2024 | 54.51 | 54.51 | 54.14 | 54.14 | 54.14 | - |
| Jun 11, 2024 | 56.09 | 56.09 | 54.67 | 54.85 | 54.85 | - |
| Jun 10, 2024 | 55.75 | 56.38 | 55.75 | 56.38 | 56.38 | - |
| Jun 07, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jun 06, 2024 | 53.81 | 54.85 | 53.81 | 54.85 | 54.85 | - |
| Jun 05, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Jun 04, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Jun 03, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| May 31, 2024 | 53.73 | 53.73 | 53.52 | 53.52 | 53.52 | - |
| May 30, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| May 29, 2024 | 53.09 | 53.50 | 53.09 | 53.50 | 53.50 | - |
| May 28, 2024 | 54.12 | 54.12 | 53.55 | 53.55 | 53.55 | - |
| May 27, 2024 | 54.18 | 54.28 | 54.18 | 54.28 | 54.28 | - |
| May 24, 2024 | 53.71 | 54.18 | 53.71 | 54.18 | 54.18 | - |
| May 23, 2024 | 54.28 | 54.28 | 53.77 | 53.95 | 53.95 | - |
| May 22, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| May 21, 2024 | 53.89 | 54.32 | 53.89 | 54.28 | 54.28 | - |
| May 20, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| May 17, 2024 | 53.85 | 54.65 | 53.85 | 54.65 | 54.65 | - |
| May 16, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| May 15, 2024 | 53.68 | 53.84 | 53.66 | 53.75 | 53.75 | - |
| May 14, 2024 | 53.38 | 53.82 | 53.38 | 53.82 | 53.82 | - |
| May 13, 2024 | 54.03 | 54.51 | 53.82 | 53.82 | 53.82 | 64 |
| May 10, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| May 09, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| May 08, 2024 | 53.20 | 53.52 | 53.20 | 53.52 | 53.52 | - |
| May 07, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| May 06, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| May 03, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| May 02, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Apr 30, 2024 | 53.24 | 53.24 | 52.94 | 52.94 | 52.94 | - |
| Apr 29, 2024 | 53.39 | 53.49 | 53.29 | 53.29 | 53.29 | - |
| Apr 26, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Apr 25, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Apr 25, 2024 | 0.42 Dividend | |||||
| Apr 24, 2024 | 53.21 | 53.84 | 53.21 | 53.81 | 53.39 | - |
| Apr 23, 2024 | 53.39 | 53.86 | 53.39 | 53.65 | 53.23 | - |
| Apr 22, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.39 | - |
| Apr 19, 2024 | 51.24 | 52.66 | 51.24 | 52.63 | 52.22 | - |
| Apr 18, 2024 | 50.93 | 51.98 | 50.93 | 51.79 | 51.39 | - |
| Apr 17, 2024 | 50.55 | 50.88 | 50.55 | 50.88 | 50.48 | - |
| Apr 16, 2024 | 51.54 | 51.54 | 50.39 | 50.67 | 50.27 | - |
| Apr 15, 2024 | 51.63 | 51.63 | 51.38 | 51.38 | 50.98 | - |
| Apr 12, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.09 | - |
| Apr 11, 2024 | 51.55 | 51.59 | 51.55 | 51.59 | 51.19 | - |
| Apr 10, 2024 | 52.46 | 52.51 | 52.46 | 52.51 | 52.10 | - |
| Apr 09, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.81 | - |
| Apr 08, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.65 | - |
| Apr 05, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.84 | - |
| Apr 04, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.58 | - |
| Apr 03, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.12 | - |
| Apr 02, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.33 | - |
| Mar 28, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.09 | - |
| Mar 27, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.99 | - |
| Mar 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.69 | - |
| Mar 25, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.69 | - |
| Mar 22, 2024 | 52.80 | 52.80 | 52.20 | 52.30 | 51.89 | - |
| Mar 21, 2024 | 51.50 | 52.40 | 51.50 | 52.40 | 51.99 | - |
| Mar 20, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.01 | - |
| Mar 19, 2024 | 50.60 | 50.70 | 50.60 | 50.70 | 50.30 | - |
| Mar 18, 2024 | 49.90 | 50.40 | 49.90 | 50.40 | 50.01 | - |
| Mar 15, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.51 | - |
| Mar 14, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.21 | - |
| Mar 13, 2024 | 50.40 | 50.40 | 50.30 | 50.30 | 49.91 | - |
| Mar 12, 2024 | 50.90 | 50.90 | 50.40 | 50.40 | 50.01 | - |
| Mar 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 200 |
| Mar 08, 2024 | 50.70 | 51.00 | 50.70 | 50.80 | 50.40 | - |
| Mar 07, 2024 | 50.80 | 50.90 | 50.80 | 50.90 | 50.50 | - |
| Mar 06, 2024 | 51.30 | 51.30 | 50.90 | 50.90 | 50.50 | - |
| Mar 05, 2024 | 50.80 | 51.60 | 50.80 | 51.50 | 51.10 | - |
| Mar 04, 2024 | 50.80 | 51.30 | 50.80 | 50.80 | 50.40 | - |
| Mar 01, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.40 | - |
| Feb 29, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.70 | - |
| Feb 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | - |
| Feb 27, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| Feb 26, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.70 | - |
| Feb 23, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | - |
| Feb 22, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.40 | - |
| Feb 21, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | 10 |
| Feb 20, 2024 | 50.90 | 50.90 | 50.70 | 50.70 | 50.30 | - |
| Feb 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | - |
| Feb 16, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.70 | - |
| Feb 15, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| Feb 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.71 | - |
| Feb 13, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.00 | - |
| Feb 12, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.50 | - |
| Feb 09, 2024 | 50.90 | 51.20 | 50.90 | 51.20 | 50.80 | - |
| Feb 08, 2024 | 51.10 | 51.10 | 51.00 | 51.10 | 50.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.