Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
42.04
-0.01 (-0.02%)
At close: Apr 17, 2025, 1:37 PM
41.90
-0.14 (-0.33%)
After-hours: Apr 17, 2025, 4:07 PM EDT

Diebold Nixdorf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202542.1042.6141.5141.9041.90-0.36%165,964
Apr 16, 202542.6342.6341.4742.0542.05-2.00%141,386
Apr 15, 202542.0142.9541.8642.9142.912.98%133,571
Apr 14, 202541.8041.9640.6741.6741.670.73%105,894
Apr 11, 202540.3442.0539.3441.3741.372.17%146,628
Apr 10, 202540.3241.1239.2040.4940.49-2.22%139,835
Apr 9, 202536.7142.2836.4341.4141.4111.80%226,967
Apr 8, 202538.5939.4636.4737.0437.04-0.91%174,813
Apr 7, 202535.0039.5134.8837.3837.38-1.99%369,643
Apr 4, 202538.1938.6636.4938.1438.14-4.75%332,863
Apr 3, 202542.4142.4239.9040.0440.04-10.51%186,091
Apr 2, 202543.3245.1542.9344.7444.741.47%119,263
Apr 1, 202544.1444.5743.6944.0944.090.85%70,738
Mar 31, 202543.0443.9842.4843.7243.720.44%116,904
Mar 28, 202544.8744.9342.8243.5343.53-3.29%81,047
Mar 27, 202542.8545.3142.8045.0145.014.41%114,875
Mar 26, 202543.3943.6542.5643.1143.11-0.14%79,903
Mar 25, 202544.0444.0442.8443.1743.17-1.17%124,225
Mar 24, 202543.1943.9242.5943.6843.682.44%102,089
Mar 21, 202542.7143.4942.1042.6442.64-1.43%269,679
Mar 20, 202542.7843.8442.7343.2643.26-0.57%111,043
Mar 19, 202543.7644.9243.3143.5143.51-0.84%154,367
Mar 18, 202543.4343.9843.2243.8843.880.23%88,335
Mar 17, 202542.7243.7842.5743.7843.782.67%106,009
Mar 14, 202542.1042.7341.6342.6442.642.18%133,166
Mar 13, 202542.5442.8141.4741.7341.73-1.35%86,890
Mar 12, 202543.3743.3742.0342.3042.30-2.33%131,855
Mar 11, 202543.3843.8342.7343.3143.31-0.14%129,378
Mar 10, 202543.0843.8442.7543.3743.37-0.82%122,817
Mar 7, 202542.5144.0241.9443.7343.732.34%130,177
Mar 6, 202543.0443.4042.2142.7342.73-1.34%164,973
Mar 5, 202543.3843.7242.6843.3143.310.74%210,487
Mar 4, 202542.5543.4242.0142.9942.99-0.16%217,555
Mar 3, 202544.2545.3343.0043.0643.06-2.65%193,178
Feb 28, 202543.2044.3543.0744.2344.232.79%144,750
Feb 27, 202545.5345.9343.0043.0343.03-3.43%193,964
Feb 26, 202542.0044.7542.0044.5644.564.01%164,477
Feb 25, 202543.2943.4742.6542.8442.84-0.93%153,044
Feb 24, 202544.4944.6743.0243.2443.24-2.63%84,774
Feb 21, 202545.5645.5643.8144.4144.41-1.03%106,642
Feb 20, 202545.0945.6044.4044.8744.87-1.47%96,890
Feb 19, 202545.8046.6945.0045.5445.54-1.49%81,318
Feb 18, 202546.4646.5145.2346.2346.23-0.79%145,730
Feb 14, 202547.0047.1545.4646.6046.60-0.85%81,589
Feb 13, 202546.4847.8045.5047.0047.001.38%156,812
Feb 12, 202543.2647.2340.3146.3646.365.36%297,142
Feb 11, 202543.6444.7943.5844.0044.00-0.20%168,396
Feb 10, 202544.5944.8943.7644.0944.09-1.01%114,698
Feb 7, 202543.7244.5843.1044.5444.541.39%116,726
Feb 6, 202543.4644.0043.1543.9343.932.16%133,141