The Bank of New York Mellon Corporation (1BK) Price History
Daily open, high, low, close and volume for The Bank of New York Mellon Corporation (1BK) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-10-07 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-10-06 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-10-05 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-10-02 | €130.00 | €130.00 | €129.00 | €128.00 | 90 |
| 2026-10-01 | €129.00 | €129.00 | €129.00 | €129.00 | 0 |
| 2026-09-30 | €130.00 | €130.00 | €129.00 | €129.00 | 2 |
| 2026-09-29 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-28 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-25 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-24 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-23 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-22 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-21 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-18 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-17 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-09-16 | €133.00 | €133.00 | €133.00 | €134.00 | 8 |
| 2026-09-15 | €139.00 | €139.00 | €139.00 | €139.00 | 0 |
| 2026-09-14 | €140.00 | €140.00 | €140.00 | €139.00 | 50 |
| 2026-09-11 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-10 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-09 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-08 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-07 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-04 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-03 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-09-02 | €139.00 | €139.00 | €139.00 | €138.00 | 10 |
| 2026-09-01 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-31 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-28 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-27 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-26 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-25 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-24 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-21 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-08-20 | €137.00 | €137.00 | €137.00 | €137.00 | 10 |
| 2026-08-19 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-18 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-17 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-14 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-13 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-12 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-11 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-10 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-07 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-06 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-05 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-04 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-03 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-31 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-30 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-29 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-28 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-27 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-24 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-23 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-22 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-21 | €135.00 | €135.00 | €134.00 | €138.00 | 210 |
| 2026-07-20 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-17 | €145.00 | €145.00 | €145.00 | €138.00 | 210 |
| 2026-07-16 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-15 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-14 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-13 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-10 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-09 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-08 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-07 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-06 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-03 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-02 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-07-01 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-30 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-29 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-26 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-25 | €133.00 | €133.00 | €133.00 | €130.00 | 2 |
| 2026-06-24 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-23 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-22 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-19 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-18 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-17 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-16 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-15 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-12 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-11 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-10 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-09 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-08 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-05 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-04 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-03 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-02 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-06-01 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-29 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-28 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-27 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-26 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-25 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-22 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-21 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-20 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-19 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-18 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-15 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-14 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-13 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-12 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-11 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-05-08 | €112.00 | €112.00 | €112.00 | €111.00 | 3 |
| 2026-05-07 | €113.00 | €113.00 | €113.00 | €113.00 | 0 |
| 2026-05-06 | €117.00 | €117.00 | €117.00 | €113.00 | 3 |
| 2026-05-05 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-05-04 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-30 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-29 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-28 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-27 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-24 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-23 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2026-04-22 | €112.00 | €117.00 | €112.00 | €118.00 | 6 |
| 2026-04-21 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2026-04-20 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2026-04-17 | €112.00 | €112.00 | €112.00 | €115.00 | 3 |
| 2026-04-16 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-04-15 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-04-14 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-04-13 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2026-04-10 | €110.00 | €110.00 | €110.00 | €109.00 | 3 |
| 2026-04-09 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-04-08 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-04-07 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-04-02 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-04-01 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-31 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-30 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-27 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-26 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-25 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-24 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-23 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-20 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-19 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-18 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-17 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-16 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-13 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-12 | €98.85 | €98.85 | €98.85 | €98.85 | 0 |
| 2026-03-11 | €99.06 | €99.06 | €98.84 | €98.85 | 366 |
| 2026-03-10 | €98.26 | €98.32 | €96.19 | €96.19 | 515 |
| 2026-03-09 | €101.50 | €101.50 | €101.50 | €101.50 | 0 |
| 2026-03-06 | €101.50 | €101.50 | €101.50 | €101.50 | 0 |
| 2026-03-05 | €101.50 | €101.50 | €101.50 | €101.50 | 0 |
| 2026-03-04 | €101.50 | €101.50 | €101.50 | €101.50 | 0 |
| 2026-03-03 | €99.17 | €99.17 | €99.17 | €101.50 | 4 |
| 2026-03-02 | €100.12 | €100.12 | €100.12 | €100.12 | 0 |
| 2026-02-27 | €100.12 | €100.12 | €100.12 | €100.12 | 0 |
| 2026-02-26 | €100.12 | €100.12 | €100.12 | €100.12 | 0 |
| 2026-02-25 | €100.12 | €100.12 | €100.12 | €100.12 | 0 |
| 2026-02-24 | €100.12 | €100.12 | €100.12 | €100.12 | 0 |
| 2026-02-23 | €100.12 | €100.12 | €100.12 | €100.12 | 0 |
| 2026-02-20 | €100.12 | €100.12 | €100.12 | €100.12 | 3 |
| 2026-02-19 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-18 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-17 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-16 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-13 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-12 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-11 | €105.66 | €105.66 | €105.66 | €105.66 | 0 |
| 2026-02-10 | €109.04 | €109.04 | €107.00 | €105.66 | 20 |
| 2026-02-09 | €103.38 | €106.36 | €103.38 | €105.94 | 14 |
| 2026-02-06 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-02-05 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-02-04 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-02-03 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-02-02 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-01-30 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-01-29 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-01-28 | €99.41 | €99.41 | €99.41 | €99.41 | 0 |
| 2026-01-27 | €100.90 | €100.90 | €99.76 | €99.41 | 49 |
| 2026-01-26 | €103.12 | €103.12 | €103.12 | €103.12 | 0 |
| 2026-01-23 | €103.12 | €103.12 | €103.12 | €103.12 | 0 |
| 2026-01-22 | €103.12 | €103.12 | €103.12 | €103.12 | 0 |
| 2026-01-21 | €103.52 | €103.52 | €103.52 | €103.12 | 41 |
| 2026-01-20 | €103.56 | €103.56 | €102.50 | €103.08 | 26 |
| 2026-01-19 | €106.08 | €106.08 | €104.00 | €104.86 | 26 |
| 2026-01-16 | €107.52 | €107.52 | €107.52 | €105.76 | 3 |
| 2026-01-15 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-01-14 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-01-13 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-01-12 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-01-09 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-01-08 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-01-07 | €104.32 | €104.32 | €104.32 | €103.40 | 12 |
| 2026-01-06 | €107.14 | €107.14 | €105.24 | €103.62 | 13 |
| 2026-01-05 | €101.00 | €103.54 | €101.00 | €103.70 | 23 |
| 2026-01-02 | €99.94 | €99.94 | €99.94 | €99.94 | 0 |
| 2025-12-30 | €99.94 | €99.94 | €99.94 | €99.94 | 0 |
| 2025-12-29 | €99.94 | €99.94 | €99.94 | €99.94 | 0 |
| 2025-12-23 | €99.24 | €99.24 | €99.24 | €99.94 | 35 |
| 2025-12-22 | €98.06 | €98.06 | €98.06 | €98.06 | 0 |
| 2025-12-19 | €98.06 | €98.06 | €98.06 | €98.06 | 0 |
| 2025-12-18 | €97.60 | €97.60 | €97.60 | €98.06 | 60 |
| 2025-12-17 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-16 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-15 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-12 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-11 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-10 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-09 | €98.90 | €98.90 | €98.90 | €98.90 | 0 |
| 2025-12-08 | €98.05 | €98.05 | €98.05 | €98.90 | 6 |
| 2025-12-05 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-12-04 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-12-03 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-12-02 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-12-01 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-28 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-27 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-26 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-25 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-24 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-21 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-20 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-19 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-18 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-17 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-14 | €95.95 | €95.95 | €95.95 | €95.95 | 0 |
| 2025-11-13 | €96.29 | €96.29 | €96.29 | €95.95 | 3 |
| 2025-11-12 | €95.19 | €95.19 | €95.19 | €95.19 | 0 |
| 2025-11-11 | €95.19 | €95.19 | €95.19 | €95.19 | 0 |
| 2025-11-10 | €95.07 | €95.07 | €95.07 | €95.19 | 6 |
| 2025-11-07 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-11-06 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-11-05 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-11-04 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-11-03 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-10-31 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-10-30 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-10-29 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-10-28 | €92.57 | €92.57 | €92.57 | €92.57 | 0 |
| 2025-10-27 | €92.70 | €92.70 | €92.70 | €92.57 | 20 |
| 2025-10-24 | €89.22 | €89.22 | €89.22 | €89.22 | 0 |
| 2025-10-23 | €89.22 | €89.22 | €89.22 | €89.22 | 0 |
| 2025-10-22 | €89.22 | €89.22 | €89.22 | €89.22 | 0 |
| 2025-10-21 | €89.22 | €89.22 | €89.22 | €89.22 | 0 |
| 2025-10-20 | €89.22 | €89.22 | €89.22 | €89.22 | 0 |
| 2025-10-17 | €88.75 | €90.46 | €88.75 | €89.22 | 38 |
| 2025-10-16 | €91.91 | €91.91 | €91.91 | €93.56 | 17 |
| 2025-10-15 | €90.30 | €90.30 | €90.30 | €90.30 | 0 |
| 2025-10-14 | €90.30 | €90.30 | €90.30 | €90.30 | 0 |
| 2025-10-13 | €90.30 | €90.30 | €90.30 | €90.30 | 0 |
| 2025-10-10 | €90.48 | €90.48 | €90.48 | €90.30 | 18 |
| 2025-10-09 | €93.01 | €93.01 | €93.01 | €93.01 | 0 |