Diebold Nixdorf, Incorporated (FRA:DBDB)
Germany · Delayed Price · Currency is EUR 70.55
+0.45 (0.64%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:DBDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |