Bank of New York Mellon Corp (BN9.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 27 June 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 26 June 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 25 June 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 24 June 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 21 June 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 20 June 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 19 June 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 18 June 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 17 June 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 14 June 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 13 June 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 12 June 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 11 June 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 10 June 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 07 June 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 06 June 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 05 June 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 04 June 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 03 June 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 31 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 30 May 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 29 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 28 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 27 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 24 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 23 May 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 22 May 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 21 May 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 20 May 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 17 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 16 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 15 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 14 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 13 May 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 10 May 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 09 May 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 08 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 07 May 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 06 May 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 03 May 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 02 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 30 Apr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 29 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 26 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 25 Apr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 25 Apr 2024 | 0.42 Dividend | |||||
| 24 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.22 | - |
| 23 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.95 | - |
| 22 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.40 | - |
| 19 Apr 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.72 | - |
| 18 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.52 | - |
| 17 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.25 | - |
| 16 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.12 | - |
| 15 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.26 | - |
| 12 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.10 | - |
| 11 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.14 | - |
| 10 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.06 | - |
| 09 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.82 | - |
| 08 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.64 | - |
| 05 Apr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.83 | - |
| 04 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.59 | - |
| 03 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - |
| 02 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.30 | - |
| 28 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - |
| 27 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.98 | - |
| 26 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.68 | - |
| 25 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.68 | - |
| 22 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.38 | - |
| 21 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | - |
| 20 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.00 | - |
| 19 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | - |
| 18 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.45 | - |
| 15 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.50 | - |
| 14 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.20 | - |
| 13 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.00 | - |
| 12 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| 11 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.00 | - |
| 08 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| 07 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| 06 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.89 | - |
| 05 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| 04 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| 01 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.39 | - |
| 29 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| 28 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| 27 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| 26 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| 23 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| 22 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| 21 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | - |
| 20 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| 19 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| 16 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| 15 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| 14 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.70 | - |
| 13 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.99 | - |
| 12 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| 09 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| 08 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.