Diebold Nixdorf, Incorporated (FRA:DBDB)
Germany · Delayed Price · Currency is EUR 53.50
-1.90 (-3.43%)
At close: Sep 18, 2026
FRA:DBDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.20 | 54.20 | 53.50 | 53.50 | 53.50 | -3.43% | - |
| Sep 17, 2026 | 55.70 | 55.70 | 55.40 | 55.40 | 55.40 | 2.50% | - |
| Sep 16, 2026 | 54.50 | 54.50 | 54.05 | 54.05 | 54.05 | -0.73% | - |
| Sep 15, 2026 | 54.90 | 54.90 | 54.45 | 54.45 | 54.45 | -0.82% | - |
| Sep 14, 2026 | 55.45 | 55.45 | 54.90 | 54.90 | 54.90 | -0.18% | - |
| Sep 11, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -0.63% | - |
| Sep 10, 2026 | 56.10 | 56.10 | 55.35 | 55.35 | 55.35 | -1.51% | - |
| Sep 9, 2026 | 58.90 | 58.90 | 56.20 | 56.20 | 56.20 | -4.75% | 7 |
| Sep 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 35 |
| Sep 7, 2026 | 57.55 | 60.20 | 57.50 | 57.50 | 57.50 | 0.35% | 10 |
| Sep 4, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.06% | - |
| Sep 3, 2026 | 57.05 | 57.05 | 56.70 | 56.70 | 56.70 | 0.35% | - |
| Sep 2, 2026 | 57.05 | 57.05 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 1, 2026 | 57.20 | 57.20 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 31, 2026 | 57.05 | 57.05 | 56.50 | 56.50 | 56.50 | -0.35% | - |
| Aug 28, 2026 | 57.05 | 57.05 | 56.70 | 56.70 | 56.70 | 0.18% | - |
| Aug 27, 2026 | 57.00 | 57.05 | 56.60 | 56.60 | 56.60 | - | - |
| Aug 26, 2026 | 56.85 | 56.85 | 56.60 | 56.60 | 56.60 | -2.08% | - |
| Aug 25, 2026 | 57.85 | 57.85 | 57.70 | 57.80 | 57.80 | -0.34% | - |
| Aug 24, 2026 | 58.55 | 58.55 | 58.00 | 58.00 | 58.00 | 2.56% | - |
| Aug 21, 2026 | 56.75 | 56.85 | 56.55 | 56.55 | 56.55 | 2.08% | - |
| Aug 20, 2026 | 56.45 | 56.45 | 55.40 | 55.40 | 55.40 | -3.57% | - |
| Aug 19, 2026 | 57.85 | 57.85 | 57.45 | 57.45 | 57.45 | -25.15% | - |
| Jul 29, 2026 | 77.90 | 77.95 | 76.75 | 76.75 | 76.75 | -1.67% | - |
| Jul 28, 2026 | 78.10 | 78.15 | 78.05 | 78.05 | 78.05 | 1.56% | - |
| Jul 27, 2026 | 77.15 | 77.25 | 76.85 | 76.85 | 76.85 | 3.43% | - |
| Jul 24, 2026 | 75.05 | 75.05 | 74.30 | 74.30 | 74.30 | 1.30% | - |
| Jul 23, 2026 | 74.35 | 74.35 | 73.35 | 73.35 | 73.35 | -1.87% | - |
| Jul 22, 2026 | 75.40 | 75.40 | 74.75 | 74.75 | 74.75 | 1.15% | - |
| Jul 21, 2026 | 73.30 | 73.90 | 73.25 | 73.90 | 73.90 | 1.58% | - |
| Jul 20, 2026 | 73.10 | 73.20 | 72.75 | 72.75 | 72.75 | 1.75% | - |
| Jul 17, 2026 | 72.20 | 72.35 | 71.50 | 71.50 | 71.50 | 0.14% | - |
| Jul 16, 2026 | 71.90 | 71.90 | 71.40 | 71.40 | 71.40 | 4.39% | - |
| Jul 15, 2026 | 73.15 | 73.20 | 68.40 | 68.40 | 68.40 | -5.46% | - |
| Jul 14, 2026 | 73.30 | 73.30 | 72.35 | 72.35 | 72.35 | -3.53% | - |
| Jul 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.31% | 40 |
| Jul 10, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 2.83% | - |
| Jul 9, 2026 | 71.50 | 71.75 | 70.60 | 70.60 | 70.60 | -0.42% | - |
| Jul 8, 2026 | 71.50 | 71.50 | 70.90 | 70.90 | 70.90 | -5.40% | - |
| Jul 6, 2026 | 73.10 | 74.95 | 73.10 | 74.95 | 74.95 | 5.27% | 10 |
| Jul 3, 2026 | 71.10 | 71.20 | 71.10 | 71.20 | 71.20 | 1.14% | - |
| Jul 2, 2026 | 71.65 | 71.65 | 70.40 | 70.40 | 70.40 | -2.96% | - |
| Jul 1, 2026 | 72.65 | 72.65 | 72.55 | 72.55 | 72.55 | -2.62% | - |
| Jun 30, 2026 | 72.15 | 74.75 | 71.65 | 74.50 | 74.50 | -1.32% | 20 |
| Jun 29, 2026 | 75.60 | 75.60 | 75.50 | 75.50 | 75.50 | 3.35% | - |
| Jun 26, 2026 | 73.00 | 73.65 | 73.00 | 73.05 | 73.05 | 2.10% | - |
| Jun 25, 2026 | 71.75 | 75.90 | 71.55 | 71.55 | 71.55 | 0.85% | 65 |
| Jun 24, 2026 | 71.05 | 71.05 | 70.95 | 70.95 | 70.95 | 0.85% | - |
| Jun 23, 2026 | 70.60 | 70.60 | 70.35 | 70.35 | 70.35 | -1.05% | - |
| Jun 22, 2026 | 71.40 | 71.40 | 71.10 | 71.10 | 71.10 | -0.77% | - |