Diebold Nixdorf, Incorporated (FRA:DBDB)
Germany · Delayed Price · Currency is EUR 59.50
+1.50 (2.59%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:DBDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.25 | 60.25 | 59.50 | 59.50 | 59.50 | 2.59% | 10 |
| Oct 22, 2026 | 59.05 | 59.05 | 58.00 | 58.00 | 58.00 | -1.53% | - |
| Oct 21, 2026 | 59.15 | 59.15 | 58.90 | 58.90 | 58.90 | 1.03% | - |
| Oct 20, 2026 | 59.10 | 59.10 | 58.30 | 58.30 | 58.30 | 1.39% | - |
| Oct 19, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | 0.17% | - |
| Oct 16, 2026 | 58.10 | 58.10 | 57.40 | 57.40 | 57.40 | 3.05% | - |
| Oct 15, 2026 | 56.15 | 56.25 | 55.70 | 55.70 | 55.70 | -1.68% | - |
| Oct 14, 2026 | 57.00 | 57.00 | 56.65 | 56.65 | 56.65 | 2.35% | - |
| Oct 13, 2026 | 55.60 | 55.60 | 55.35 | 55.35 | 55.35 | 0.36% | - |
| Oct 12, 2026 | 55.70 | 55.70 | 55.15 | 55.15 | 55.15 | 1.19% | - |
| Oct 9, 2026 | 54.90 | 54.95 | 54.50 | 54.50 | 54.50 | -2.77% | - |
| Oct 8, 2026 | 56.50 | 56.50 | 56.05 | 56.05 | 56.05 | -0.36% | - |
| Oct 7, 2026 | 56.90 | 57.05 | 56.25 | 56.25 | 56.25 | -0.88% | - |
| Oct 6, 2026 | 57.45 | 57.45 | 56.75 | 56.75 | 56.75 | 2.99% | - |
| Oct 5, 2026 | 55.70 | 55.70 | 55.10 | 55.10 | 55.10 | 0.55% | - |
| Oct 2, 2026 | 55.00 | 55.05 | 54.80 | 54.80 | 54.80 | 4.08% | - |
| Oct 1, 2026 | 52.95 | 52.95 | 52.65 | 52.65 | 52.65 | -2.32% | - |
| Sep 30, 2026 | 52.00 | 53.90 | 50.95 | 53.90 | 53.90 | 3.55% | 10 |
| Sep 29, 2026 | 54.75 | 54.75 | 52.05 | 52.05 | 52.05 | -2.35% | 10 |
| Sep 28, 2026 | 53.75 | 53.75 | 53.30 | 53.30 | 53.30 | -4.74% | - |
| Sep 25, 2026 | 53.75 | 55.95 | 53.40 | 55.95 | 55.95 | 4.38% | 10 |
| Sep 24, 2026 | 54.00 | 54.00 | 53.60 | 53.60 | 53.60 | -1.65% | - |
| Sep 23, 2026 | 55.15 | 55.15 | 54.50 | 54.50 | 54.50 | 0.37% | - |
| Sep 22, 2026 | 54.05 | 54.30 | 53.95 | 54.30 | 54.30 | - | - |
| Sep 21, 2026 | 54.10 | 54.30 | 54.10 | 54.30 | 54.30 | 1.50% | - |
| 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% | - |