Diebold Nixdorf, Incorporated (FRA:DBDB)
Germany · Delayed Price · Currency is EUR 68.55
-0.05 (-0.07%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:DBDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 69.15 | 69.15 | 68.55 | 68.55 | - | -0.07% | - |
| Jun 2, 2026 | 69.40 | 69.50 | 68.60 | 68.60 | 68.60 | 1.25% | - |
| Jun 1, 2026 | 68.10 | 68.10 | 67.75 | 67.75 | 67.75 | -0.88% | - |
| May 29, 2026 | 68.10 | 68.35 | 68.10 | 68.35 | 68.35 | 5.97% | - |
| May 28, 2026 | 65.45 | 65.45 | 64.50 | 64.50 | 64.50 | -2.35% | - |
| May 27, 2026 | 66.80 | 66.85 | 66.05 | 66.05 | 66.05 | 4.59% | - |
| May 26, 2026 | 62.90 | 63.15 | 62.80 | 63.15 | 63.15 | 0.96% | - |
| May 25, 2026 | 62.95 | 63.00 | 62.55 | 62.55 | 62.55 | 2.71% | - |
| May 22, 2026 | 61.10 | 61.15 | 60.90 | 60.90 | 60.90 | 0.74% | - |
| May 21, 2026 | 59.90 | 60.45 | 59.90 | 60.45 | 60.45 | 6.90% | - |
| May 20, 2026 | 58.00 | 58.00 | 56.55 | 56.55 | 56.55 | -1.57% | - |
| May 19, 2026 | 58.00 | 58.15 | 57.45 | 57.45 | 57.45 | - | - |
| May 18, 2026 | 58.15 | 58.20 | 57.45 | 57.45 | 57.45 | -3.28% | - |
| May 15, 2026 | 60.10 | 60.10 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| May 14, 2026 | 60.25 | 60.30 | 60.00 | 60.00 | 60.00 | -3.54% | - |
| May 13, 2026 | 62.80 | 62.85 | 62.20 | 62.20 | 62.20 | -2.58% | - |
| May 12, 2026 | 64.30 | 64.45 | 63.85 | 63.85 | 63.85 | -0.70% | - |
| May 11, 2026 | 64.75 | 64.75 | 64.30 | 64.30 | 64.30 | -3.09% | - |
| May 8, 2026 | 65.80 | 66.35 | 65.75 | 66.35 | 66.35 | 0.53% | - |
| May 7, 2026 | 66.35 | 66.35 | 66.00 | 66.00 | 66.00 | 1.23% | - |
| May 6, 2026 | 64.70 | 65.20 | 64.70 | 65.20 | 65.20 | 1.80% | - |
| May 5, 2026 | 64.20 | 64.20 | 64.05 | 64.05 | 64.05 | 0.23% | - |
| May 4, 2026 | 64.90 | 64.95 | 63.90 | 63.90 | 63.90 | -10.06% | - |
| Apr 30, 2026 | 69.10 | 73.70 | 69.10 | 71.05 | 71.05 | 3.50% | 40 |
| Apr 29, 2026 | 68.90 | 68.90 | 68.65 | 68.65 | 68.65 | 0.37% | - |
| Apr 28, 2026 | 68.85 | 68.90 | 68.40 | 68.40 | 68.40 | -3.05% | - |
| Apr 27, 2026 | 71.25 | 71.25 | 70.55 | 70.55 | 70.55 | -0.35% | - |
| Apr 24, 2026 | 70.60 | 70.80 | 70.55 | 70.80 | 70.80 | 1.00% | - |
| Apr 23, 2026 | 69.90 | 70.10 | 69.90 | 70.10 | 70.10 | -1.13% | - |
| Apr 22, 2026 | 70.70 | 70.90 | 70.70 | 70.90 | 70.90 | -2.74% | - |
| Apr 21, 2026 | 72.80 | 72.90 | 72.80 | 72.90 | 72.90 | - | - |
| Apr 20, 2026 | 73.25 | 73.25 | 72.90 | 72.90 | 72.90 | 2.10% | - |
| Apr 17, 2026 | 71.80 | 71.80 | 71.40 | 71.40 | 71.40 | 2.07% | - |
| Apr 16, 2026 | 70.35 | 70.35 | 69.95 | 69.95 | 69.95 | -1.34% | - |
| Apr 15, 2026 | 70.90 | 70.90 | 70.85 | 70.90 | 70.90 | -0.70% | - |
| Apr 14, 2026 | 70.90 | 71.40 | 70.90 | 71.40 | 71.40 | 2.07% | - |
| Apr 13, 2026 | 70.50 | 70.50 | 69.95 | 69.95 | 69.95 | -1.27% | - |
| Apr 10, 2026 | 70.55 | 70.85 | 70.55 | 70.85 | 70.85 | 7.19% | - |
| Apr 9, 2026 | 66.80 | 66.80 | 66.10 | 66.10 | 66.10 | -4.13% | - |
| Apr 8, 2026 | 69.20 | 69.20 | 68.95 | 68.95 | 68.95 | 5.27% | - |
| Apr 7, 2026 | 66.05 | 66.05 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Apr 2, 2026 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Apr 1, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Mar 31, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Mar 30, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | - |
| 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% | - |