Bank of NY Mellon

BK
🏛️ germany →
92.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 92.67 93.39 92.04 92.36 0.0M
2025-09-29 93.49 94.28 93.28 93.28 0.0M
2025-09-26 93.55 93.84 92.70 93.84 0.0M
2025-09-25 91.67 93.30 91.67 93.28 0.0M
2025-09-24 91.70 93.18 91.70 92.23 0.0M
2025-09-23 93.30 93.30 93.00 93.00 0.0M
2025-09-22 91.64 92.60 91.34 92.45 0.0M
2025-09-19 92.18 92.68 92.18 92.68 0.0M
2025-09-18 90.53 92.12 90.53 91.77 0.0M
2025-09-17 89.57 89.98 89.57 89.73 0.0M
2025-09-16 89.97 90.09 88.43 89.15 0.0M
2025-09-15 90.38 91.69 90.35 90.35 0.0M
2025-09-12 90.29 90.29 89.35 89.35 0.0M
2025-09-11 88.55 90.69 88.20 90.69 0.0M
2025-09-10 89.07 89.07 88.94 88.94 0.0M
2025-09-09 88.86 90.24 88.05 90.24 0.0M
2025-09-08 88.10 89.05 88.07 88.36 0.0M
2025-09-05 90.84 91.26 87.85 88.60 0.0M
2025-09-04 89.35 90.61 88.85 90.39 0.0M
2025-09-03 89.11 90.04 88.87 89.02 0.0M
2025-09-02 89.30 89.92 88.87 89.07 0.0M
2025-09-01 89.70 90.64 89.70 89.72 0.0M
2025-08-29 90.12 91.11 89.70 89.70 0.0M
2025-08-28 90.50 90.99 90.50 90.56 0.0M
2025-08-27 89.60 90.81 89.60 90.36 0.0M
2025-08-26 88.50 89.43 88.50 89.43 0.0M
2025-08-25 87.69 88.70 87.10 88.70 0.0M
2025-08-22 87.45 88.00 87.45 87.83 0.0M
2025-08-21 86.26 87.47 86.03 87.41 0.0M
2025-08-20 86.11 87.08 85.70 85.96 0.0M
2025-08-19 86.72 87.55 86.39 86.61 0.0M
2025-08-18 85.54 86.62 85.54 86.30 0.0M
2025-08-15 89.90 89.90 86.77 86.77 0.0M
2025-08-14 87.67 88.66 86.45 88.56 0.0M
2025-08-13 88.24 89.17 85.31 86.89 0.0M
2025-08-12 89.60 89.60 89.20 89.27 0.0M
2025-08-11 88.13 89.50 88.13 88.71 0.0M
2025-08-08 88.53 89.03 88.53 88.86 0.0M
2025-08-07 88.15 88.82 87.77 87.77 0.0M
2025-08-06 87.03 87.95 86.93 87.73 0.0M
2025-08-05 88.39 88.42 86.61 86.61 0.0M
2025-08-04 87.05 87.59 86.30 87.37 0.0M
2025-08-01 88.82 89.00 85.04 86.25 0.0M
2025-07-31 90.13 90.70 88.70 89.08 0.0M
2025-07-30 88.74 89.87 88.36 89.71 0.0M
2025-07-29 87.47 88.57 86.90 88.31 0.0M
2025-07-28 87.90 88.98 86.45 86.79 0.0M
2025-07-25 84.99 86.25 84.23 86.10 0.0M
2025-07-24 84.67 86.33 84.59 85.30 0.0M
2025-07-23 85.09 85.09 84.04 84.64 0.0M
2025-07-22 84.00 84.10 84.00 84.00 0.0M
2025-07-21 85.52 85.63 84.37 84.37 0.0M
2025-07-18 83.57 84.50 83.40 84.50 0.0M
2025-07-17 84.00 84.49 83.68 84.49 0.0M
2025-07-16 81.78 82.64 80.00 80.00 0.0M
2025-07-15 82.27 82.46 79.86 82.12 0.0M
2025-07-14 79.99 81.08 79.74 81.08 0.0M
2025-07-11 79.78 80.09 79.78 79.78 0.0M
2025-07-10 79.99 80.31 79.99 80.31 0.0M
2025-07-09 79.45 80.01 79.03 79.42 0.0M
2025-07-08 78.93 79.95 78.93 79.21 0.0M
2025-07-07 77.89 79.77 77.89 79.52 0.0M
2025-07-04 77.99 78.02 77.65 77.65 0.0M
2025-07-03 78.51 78.82 78.46 78.78 0.0M
2025-07-02 76.88 78.16 76.88 77.83 0.0M
2025-07-01 77.58 77.62 76.52 77.01 0.0M
2025-06-30 78.86 78.86 77.05 77.05 0.0M
2025-06-27 76.36 76.36 76.36 76.36 0.0M
2025-06-26 77.02 77.02 76.99 76.99 0.0M
2025-06-25 78.49 78.49 78.49 78.49 0.0M
2025-06-24 77.72 78.54 77.72 78.54 0.0M
2025-06-23 79.02 80.02 76.61 76.61 0.0M
2025-06-20 79.99 80.33 79.63 79.70 0.0M
2025-06-19 78.48 78.48 78.48 78.48 0.0M
2025-06-18 79.78 79.78 79.78 79.78 0.0M
2025-06-17 77.43 78.29 77.01 78.01 0.0M
2025-06-16 77.44 78.19 77.21 78.19 0.0M
2025-06-13 75.42 75.42 75.12 75.12 0.0M
2025-06-12 77.78 77.78 76.88 76.88 0.0M
2025-06-11 78.21 78.21 78.04 78.04 0.0M
2025-06-10 78.85 79.12 78.67 79.12 0.0M
2025-06-09 79.36 79.96 78.87 78.87 0.0M
2025-06-05 77.14 77.43 76.62 77.43 0.0M
2025-06-04 78.19 78.20 77.68 77.68 0.0M
2025-06-03 77.13 79.03 77.13 79.03 0.0M
2025-06-02 77.33 77.46 77.22 77.22 0.0M
2025-05-30 78.15 78.15 78.15 78.15 0.0M
2025-05-29 79.55 79.55 79.55 79.55 0.0M
2025-05-28 79.99 79.99 78.49 78.67 0.0M
2025-05-27 78.80 78.80 78.80 78.80 0.0M
2025-05-26 78.74 79.21 78.74 79.18 0.0M
2025-05-23 79.30 79.30 78.14 78.42 0.0M
2025-05-22 78.95 79.05 78.44 79.00 0.0M
2025-05-21 78.51 78.81 78.51 78.81 0.0M
2025-05-20 80.45 80.45 79.78 79.97 0.0M
2025-05-19 79.12 80.01 79.12 79.65 0.0M
2025-05-16 80.46 81.16 80.46 81.13 0.0M
2025-05-15 78.18 80.00 77.72 80.00 0.0M
2025-05-14 78.15 78.50 78.15 78.50 0.0M
2025-05-13 77.80 79.07 77.20 79.07 0.0M
2025-05-12 79.14 80.79 79.14 79.31 0.0M
2025-05-09 76.72 76.72 76.72 76.72 0.0M
2025-05-08 75.12 75.32 74.91 74.91 0.0M
2025-05-07 73.88 74.00 73.49 74.00 0.0M
2025-05-06 72.27 73.66 71.51 72.95 0.0M
2025-05-05 72.20 72.90 71.59 72.90 0.0M
2025-05-02 71.65 73.41 71.17 72.53 0.0M
2025-04-29 69.04 69.76 69.04 69.05 0.0M
2025-04-28 69.38 69.38 69.38 69.38 0.0M
2025-04-25 68.44 68.44 68.44 68.44 0.0M
2025-04-24 67.48 67.48 67.48 67.48 0.0M
2025-04-23 67.83 69.33 67.51 68.76 0.0M
2025-04-22 63.30 66.00 63.30 66.00 0.0M
2025-04-17 67.00 68.89 65.57 67.35 0.0M
2025-04-16 67.91 67.94 67.89 67.94 0.0M
2025-04-15 68.91 69.47 67.73 69.47 0.0M
2025-04-14 69.12 69.64 68.46 68.46 0.0M
2025-04-11 67.87 68.93 64.90 68.85 0.0M
2025-04-10 72.59 72.59 67.00 68.48 0.0M
2025-04-09 64.84 71.59 64.84 71.24 0.0M
2025-04-08 68.79 70.68 66.20 66.20 0.0M
2025-04-07 63.40 68.30 61.44 67.58 0.0M
2025-04-04 71.08 71.60 67.19 67.80 0.0M
2025-04-03 73.01 74.21 70.77 71.95 0.0M
2025-04-02 77.13 77.45 77.13 77.40 0.0M
2025-04-01 77.81 77.81 76.40 77.27 0.0M
2025-03-31 75.86 76.75 75.78 76.75 0.0M
2025-03-28 76.89 76.90 76.89 76.90 0.0M
2025-03-26 78.59 79.32 78.59 79.32 0.0M
2025-03-25 78.41 78.77 78.31 78.77 0.0M
2025-03-24 78.00 78.81 77.95 78.33 0.0M
2025-03-21 77.62 77.62 76.66 77.32 0.0M
2025-03-20 77.94 77.94 77.94 77.94 0.0M
2025-03-19 75.99 77.18 75.99 77.18 0.0M
2025-03-18 75.11 75.35 74.96 74.96 0.0M
2025-03-17 74.43 75.92 74.43 75.92 0.0M
2025-03-14 73.75 75.30 73.27 75.30 0.0M
2025-03-13 74.02 74.57 73.25 73.40 0.0M
2025-03-12 74.59 74.59 72.75 74.51 0.0M
2025-03-11 77.00 77.38 74.00 74.00 0.0M
2025-03-10 78.21 79.04 77.26 77.30 0.0M
2025-03-07 78.61 79.00 77.15 79.00 0.0M
2025-03-06 79.30 79.30 77.79 78.42 0.0M
2025-03-05 80.46 80.67 79.01 79.22 0.0M
2025-03-04 83.91 83.91 80.17 80.89 0.0M
2025-03-03 85.85 86.16 84.65 84.65 0.0M
2025-02-28 84.58 85.27 84.41 85.04 0.0M
2025-02-27 83.07 84.48 82.41 83.64 0.0M
2025-02-26 83.35 83.95 82.44 82.61 0.0M
2025-02-25 83.65 83.65 82.16 82.80 0.0M
2025-02-24 84.17 84.47 84.17 84.22 0.0M
2025-02-21 82.66 83.73 82.66 83.06 0.0M
2025-02-20 83.50 83.50 82.16 83.00 0.0M
2025-02-19 84.60 85.63 84.20 84.91 0.0M
2025-02-18 84.63 85.14 84.31 84.88 0.0M
2025-02-17 83.44 84.54 83.44 84.54 0.0M
2025-02-14 83.04 84.01 83.04 83.56 0.0M
2025-02-13 82.57 82.57 82.57 82.57 0.0M
2025-02-12 82.86 82.86 82.58 82.58 0.0M
2025-02-11 82.51 82.51 81.66 81.91 0.0M
2025-02-10 84.09 84.20 82.06 82.51 0.0M
2025-02-07 83.49 83.49 83.38 83.38 0.0M
2025-02-06 82.36 83.64 82.36 83.00 0.0M
2025-02-05 80.98 82.44 80.77 82.35 0.0M
2025-02-04 81.75 82.67 81.75 81.75 0.0M
2025-02-03 82.98 83.34 81.66 83.13 0.0M
2025-01-31 84.18 84.18 83.20 83.20 0.0M
2025-01-30 83.49 83.51 83.27 83.51 0.0M
2025-01-29 83.11 84.05 82.61 83.83 0.0M
2025-01-28 82.00 82.79 81.94 82.77 0.0M
2025-01-27 79.69 81.34 79.58 81.34 0.0M
2025-01-24 80.35 80.35 80.16 80.16 0.0M
2025-01-23 81.48 81.86 81.25 81.51 0.0M
2025-01-22 81.98 81.98 80.44 80.44 0.0M
2025-01-21 80.33 81.68 80.33 81.25 0.0M
2025-01-20 81.22 81.22 80.31 81.12 0.0M
2025-01-17 79.70 81.00 79.23 81.00 0.0M
2025-01-16 79.50 79.50 78.90 78.90 0.0M
2025-01-15 73.42 79.61 71.73 79.58 0.0M
2025-01-14 74.00 74.21 73.56 73.56 0.0M
2025-01-13 74.01 74.11 73.83 73.85 0.0M
2025-01-10 74.06 74.06 74.06 74.06 0.0M
2025-01-08 75.12 76.27 75.12 75.29 0.0M
2025-01-07 75.16 75.66 74.94 75.66 0.0M
2025-01-06 74.79 75.77 73.59 74.99 0.0M
2025-01-03 75.92 75.92 74.52 74.83 0.0M
2025-01-02 74.71 75.40 74.02 75.40 0.0M