Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
60.52
+0.96 (1.61%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 60.08 | 60.61 | 59.56 | 60.52 | 60.52 | 1.61% | 223,871 |
| Sep 10, 2025 | 60.59 | 61.21 | 59.37 | 59.56 | 59.56 | -1.96% | 251,559 |
| Sep 9, 2025 | 60.59 | 61.01 | 59.86 | 60.75 | 60.75 | -0.23% | 184,955 |
| Sep 8, 2025 | 60.25 | 61.01 | 59.64 | 60.89 | 60.89 | 1.65% | 196,182 |
| Sep 5, 2025 | 60.03 | 60.19 | 59.11 | 59.90 | 59.90 | 0.27% | 181,202 |
| Sep 4, 2025 | 60.44 | 60.47 | 59.39 | 59.74 | 59.74 | -0.17% | 173,717 |
| Sep 3, 2025 | 59.89 | 60.00 | 59.17 | 59.84 | 59.84 | 0.40% | 184,205 |
| Sep 2, 2025 | 60.36 | 60.66 | 59.28 | 59.60 | 59.60 | -2.47% | 139,426 |
| Aug 29, 2025 | 62.64 | 62.64 | 60.66 | 61.11 | 61.11 | -2.07% | 143,845 |
| Aug 28, 2025 | 63.40 | 63.40 | 62.27 | 62.40 | 62.40 | -0.94% | 163,922 |
| Aug 27, 2025 | 62.81 | 63.21 | 62.41 | 62.99 | 62.99 | 0.30% | 208,761 |
| Aug 26, 2025 | 62.32 | 63.29 | 62.12 | 62.80 | 62.80 | 0.16% | 296,370 |
| Aug 25, 2025 | 63.09 | 63.46 | 62.54 | 62.70 | 62.70 | -0.62% | 288,465 |
| Aug 22, 2025 | 61.59 | 63.21 | 61.59 | 63.09 | 63.09 | 2.82% | 368,618 |
| Aug 21, 2025 | 60.64 | 61.36 | 60.37 | 61.36 | 61.36 | 1.12% | 190,367 |
| Aug 20, 2025 | 61.14 | 61.14 | 60.00 | 60.68 | 60.68 | -0.64% | 117,942 |
| Aug 19, 2025 | 61.56 | 62.04 | 60.64 | 61.07 | 61.07 | -0.57% | 155,679 |
| Aug 18, 2025 | 62.00 | 62.00 | 60.83 | 61.42 | 61.42 | -0.81% | 135,189 |
| Aug 15, 2025 | 62.27 | 62.75 | 61.39 | 61.92 | 61.92 | -0.77% | 183,673 |
| Aug 14, 2025 | 61.06 | 62.49 | 61.06 | 62.40 | 62.40 | 0.71% | 278,728 |
| Aug 13, 2025 | 62.00 | 62.60 | 61.66 | 61.96 | 61.96 | 0.34% | 156,777 |
| Aug 12, 2025 | 60.23 | 61.77 | 59.88 | 61.75 | 61.75 | 3.45% | 276,053 |
| Aug 11, 2025 | 60.00 | 60.36 | 59.41 | 59.69 | 59.69 | -0.50% | 125,950 |
| Aug 8, 2025 | 60.38 | 61.01 | 59.69 | 59.99 | 59.99 | -0.02% | 325,999 |
| Aug 7, 2025 | 60.00 | 60.01 | 58.80 | 60.00 | 60.00 | 0.89% | 227,629 |
| Aug 6, 2025 | 58.45 | 60.57 | 57.06 | 59.47 | 59.47 | 5.78% | 376,073 |
| Aug 5, 2025 | 55.34 | 56.42 | 54.59 | 56.22 | 56.22 | 1.76% | 230,861 |
| Aug 4, 2025 | 54.34 | 55.38 | 54.27 | 55.25 | 55.25 | 2.33% | 139,133 |
| Aug 1, 2025 | 56.05 | 56.05 | 53.93 | 53.99 | 53.99 | -4.09% | 158,258 |
| Jul 31, 2025 | 56.11 | 56.76 | 55.60 | 56.29 | 56.29 | 0.39% | 152,209 |
| Jul 30, 2025 | 57.46 | 58.06 | 55.63 | 56.07 | 56.07 | -1.92% | 168,515 |
| Jul 29, 2025 | 58.34 | 58.88 | 56.96 | 57.17 | 57.17 | -0.97% | 108,554 |
| Jul 28, 2025 | 57.60 | 58.12 | 57.48 | 57.73 | 57.73 | 0.24% | 131,826 |
| Jul 25, 2025 | 58.36 | 58.36 | 57.46 | 57.59 | 57.59 | -0.33% | 103,172 |
| Jul 24, 2025 | 58.78 | 59.14 | 57.77 | 57.78 | 57.78 | -2.48% | 148,449 |
| Jul 23, 2025 | 59.23 | 59.74 | 58.21 | 59.25 | 59.25 | 0.08% | 242,721 |
| Jul 22, 2025 | 59.00 | 59.38 | 58.71 | 59.20 | 59.20 | 0.27% | 209,061 |
| Jul 21, 2025 | 59.03 | 59.69 | 58.89 | 59.04 | 59.04 | 0.07% | 230,637 |
| Jul 18, 2025 | 59.11 | 59.29 | 58.38 | 59.00 | 59.00 | 0.65% | 177,856 |
| Jul 17, 2025 | 58.95 | 59.49 | 58.38 | 58.62 | 58.62 | -0.20% | 162,637 |
| Jul 16, 2025 | 59.19 | 59.27 | 58.11 | 58.74 | 58.74 | 0.77% | 170,386 |
| Jul 15, 2025 | 60.36 | 60.36 | 58.19 | 58.29 | 58.29 | -2.70% | 241,974 |
| Jul 14, 2025 | 59.99 | 60.00 | 58.83 | 59.91 | 59.91 | 0.03% | 255,531 |
| Jul 11, 2025 | 60.04 | 60.13 | 59.36 | 59.89 | 59.89 | -0.53% | 143,838 |
| Jul 10, 2025 | 59.38 | 60.33 | 59.06 | 60.21 | 60.21 | 1.21% | 402,680 |
| Jul 9, 2025 | 59.55 | 59.94 | 58.68 | 59.49 | 59.49 | 0.13% | 227,885 |
| Jul 8, 2025 | 59.66 | 59.99 | 59.24 | 59.41 | 59.41 | 0.15% | 283,628 |
| Jul 7, 2025 | 58.77 | 59.92 | 58.77 | 59.32 | 59.32 | 0.54% | 366,346 |
| Jul 3, 2025 | 58.37 | 59.36 | 58.02 | 59.00 | 59.00 | 2.16% | 267,317 |
| Jul 2, 2025 | 57.05 | 58.04 | 56.84 | 57.75 | 57.75 | 1.51% | 576,943 |