Diebold Nixdorf, Incorporated (FRA:DBDB)
Germany · Delayed Price · Currency is EUR 65.00
-1.50 (-2.26%)
At close: Mar 27, 2026
FRA:DBDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.50 | 65.50 | 64.50 | 65.00 | 65.00 | -2.26% | - |
| Mar 26, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Mar 25, 2026 | 67.00 | 68.00 | 66.50 | 68.00 | 68.00 | 4.62% | - |
| Mar 24, 2026 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | - |
| Mar 23, 2026 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 4.96% | - |
| Mar 20, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Mar 19, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Mar 17, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 0.79% | - |
| Mar 16, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 13, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | - |
| Mar 12, 2026 | 63.50 | 64.00 | 62.50 | 62.50 | 62.50 | -2.34% | 10 |
| Mar 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Mar 9, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Mar 6, 2026 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Mar 5, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 4, 2026 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Mar 3, 2026 | 67.00 | 69.00 | 65.50 | 69.00 | 69.00 | 2.22% | 50 |
| Mar 2, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | -0.74% | - |
| Feb 27, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Feb 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Feb 24, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Feb 23, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | - |
| Feb 20, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Feb 18, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 4.55% | - |
| Feb 17, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Feb 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 8.13% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Feb 12, 2026 | 60.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Feb 11, 2026 | 59.50 | 61.00 | 59.00 | 61.00 | 61.00 | 5.17% | 20 |
| Feb 10, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Feb 9, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Feb 5, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Feb 4, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -2.52% | 7 |
| Feb 3, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 4.39% | - |
| Feb 2, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | - |
| Jan 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jan 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Jan 28, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jan 27, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Jan 26, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 23, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jan 22, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 21, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jan 20, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jan 19, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -0.84% | - |