Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
46.93
+0.39 (0.84%)
Nov 4, 2024, 4:00 PM EST - Market closed
Diebold Nixdorf Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 46.46 | 47.01 | 45.85 | 46.93 | 46.93 | 0.84% | 135,159 |
Nov 1, 2024 | 46.48 | 46.92 | 46.27 | 46.54 | 46.54 | 0.56% | 188,501 |
Oct 31, 2024 | 47.65 | 47.65 | 46.28 | 46.28 | 46.28 | -2.67% | 208,280 |
Oct 30, 2024 | 47.03 | 47.73 | 47.03 | 47.55 | 47.55 | 0.55% | 170,978 |
Oct 29, 2024 | 47.17 | 47.35 | 46.36 | 47.29 | 47.29 | 0.62% | 251,807 |
Oct 28, 2024 | 47.17 | 47.65 | 46.83 | 47.00 | 47.00 | 0.53% | 166,079 |
Oct 25, 2024 | 46.58 | 47.69 | 46.58 | 46.75 | 46.75 | 1.70% | 144,453 |
Oct 24, 2024 | 45.67 | 45.99 | 45.13 | 45.97 | 45.97 | 1.06% | 147,400 |
Oct 23, 2024 | 44.80 | 46.01 | 44.71 | 45.49 | 45.49 | 0.42% | 134,111 |
Oct 22, 2024 | 44.27 | 45.35 | 44.15 | 45.30 | 45.30 | 1.23% | 92,721 |
Oct 21, 2024 | 45.79 | 45.79 | 44.64 | 44.75 | 44.75 | -2.27% | 420,548 |
Oct 18, 2024 | 46.25 | 46.25 | 45.57 | 45.79 | 45.79 | -0.46% | 82,130 |
Oct 17, 2024 | 46.00 | 46.56 | 45.65 | 46.00 | 46.00 | - | 182,844 |
Oct 16, 2024 | 46.40 | 46.40 | 45.48 | 46.00 | 46.00 | 0.33% | 146,933 |
Oct 15, 2024 | 47.04 | 47.04 | 45.84 | 45.85 | 45.85 | -2.03% | 99,463 |
Oct 14, 2024 | 46.04 | 46.92 | 45.70 | 46.80 | 46.80 | 1.92% | 93,934 |
Oct 11, 2024 | 45.00 | 46.54 | 44.76 | 45.92 | 45.92 | 2.43% | 129,016 |
Oct 10, 2024 | 44.15 | 45.66 | 43.80 | 44.83 | 44.83 | -0.11% | 85,925 |
Oct 9, 2024 | 43.97 | 45.59 | 43.69 | 44.88 | 44.88 | 1.84% | 136,065 |
Oct 8, 2024 | 44.33 | 44.65 | 43.56 | 44.07 | 44.07 | 0.23% | 129,700 |
Oct 7, 2024 | 44.06 | 44.39 | 43.48 | 43.97 | 43.97 | -0.66% | 89,141 |
Oct 4, 2024 | 43.65 | 44.49 | 43.22 | 44.26 | 44.26 | 3.70% | 134,885 |
Oct 3, 2024 | 41.99 | 43.62 | 41.54 | 42.68 | 42.68 | 0.90% | 135,339 |
Oct 2, 2024 | 42.94 | 43.98 | 42.19 | 42.30 | 42.30 | -2.35% | 184,033 |
Oct 1, 2024 | 44.65 | 47.73 | 43.15 | 43.32 | 43.32 | -3.00% | 229,795 |
Sep 30, 2024 | 43.15 | 44.68 | 43.15 | 44.66 | 44.66 | 3.57% | 220,838 |
Sep 27, 2024 | 43.21 | 43.60 | 42.72 | 43.12 | 43.12 | 0.42% | 110,577 |
Sep 26, 2024 | 44.20 | 44.22 | 42.78 | 42.94 | 42.94 | -0.76% | 96,685 |
Sep 25, 2024 | 44.18 | 44.61 | 43.12 | 43.27 | 43.27 | -2.06% | 128,271 |
Sep 24, 2024 | 44.23 | 44.48 | 43.74 | 44.18 | 44.18 | 0.48% | 139,462 |
Sep 23, 2024 | 44.51 | 44.85 | 43.84 | 43.97 | 43.97 | -0.54% | 105,129 |
Sep 20, 2024 | 43.27 | 44.70 | 43.27 | 44.21 | 44.21 | 2.48% | 316,869 |
Sep 19, 2024 | 44.22 | 44.50 | 42.90 | 43.14 | 43.14 | 0.61% | 148,556 |
Sep 18, 2024 | 43.70 | 43.90 | 42.65 | 42.88 | 42.88 | -0.95% | 100,495 |
Sep 17, 2024 | 43.26 | 43.95 | 42.54 | 43.29 | 43.29 | 1.69% | 126,221 |
Sep 16, 2024 | 43.18 | 43.50 | 42.43 | 42.57 | 42.57 | -0.93% | 80,812 |
Sep 13, 2024 | 42.53 | 43.31 | 42.12 | 42.97 | 42.97 | 2.60% | 88,144 |
Sep 12, 2024 | 42.34 | 42.72 | 41.59 | 41.88 | 41.88 | 0.34% | 119,048 |
Sep 11, 2024 | 40.44 | 41.77 | 39.54 | 41.74 | 41.74 | 2.33% | 100,238 |
Sep 10, 2024 | 40.63 | 41.30 | 40.07 | 40.79 | 40.79 | -0.05% | 106,635 |
Sep 9, 2024 | 40.59 | 42.16 | 40.36 | 40.81 | 40.81 | -0.39% | 124,639 |
Sep 6, 2024 | 42.29 | 42.35 | 40.07 | 40.97 | 40.97 | -3.98% | 127,973 |
Sep 5, 2024 | 43.51 | 44.14 | 41.90 | 42.67 | 42.67 | -1.34% | 124,709 |
Sep 4, 2024 | 42.47 | 43.56 | 42.35 | 43.25 | 43.25 | 1.76% | 97,281 |
Sep 3, 2024 | 44.09 | 44.58 | 41.90 | 42.50 | 42.50 | -5.18% | 202,435 |
Aug 30, 2024 | 44.13 | 44.91 | 43.76 | 44.82 | 44.82 | 2.70% | 197,073 |
Aug 29, 2024 | 43.08 | 43.87 | 42.45 | 43.64 | 43.64 | 1.21% | 131,564 |
Aug 28, 2024 | 41.64 | 43.74 | 41.30 | 43.12 | 43.12 | 5.40% | 148,798 |
Aug 27, 2024 | 40.30 | 41.00 | 39.90 | 40.91 | 40.91 | 1.64% | 84,384 |
Aug 26, 2024 | 40.00 | 40.43 | 39.42 | 40.25 | 40.25 | 1.44% | 128,649 |
Aug 23, 2024 | 38.87 | 40.19 | 38.87 | 39.68 | 39.68 | 2.53% | 145,559 |
Aug 22, 2024 | 39.16 | 39.29 | 37.78 | 38.70 | 38.70 | -1.48% | 94,703 |
Aug 21, 2024 | 38.69 | 39.35 | 38.19 | 39.28 | 39.28 | 2.85% | 189,482 |
Aug 20, 2024 | 38.00 | 38.44 | 36.93 | 38.19 | 38.19 | 0.05% | 158,836 |
Aug 19, 2024 | 39.22 | 39.22 | 37.94 | 38.17 | 38.17 | -1.52% | 80,667 |
Aug 16, 2024 | 40.40 | 40.91 | 38.73 | 38.76 | 38.76 | -4.18% | 111,219 |
Aug 15, 2024 | 40.01 | 41.43 | 39.98 | 40.45 | 40.45 | 3.85% | 101,413 |
Aug 14, 2024 | 38.81 | 39.40 | 37.98 | 38.95 | 38.95 | 0.99% | 119,727 |
Aug 13, 2024 | 39.39 | 39.66 | 38.24 | 38.57 | 38.57 | -1.25% | 100,169 |
Aug 12, 2024 | 37.96 | 39.79 | 37.96 | 39.06 | 39.06 | 3.22% | 167,841 |
Aug 9, 2024 | 36.54 | 40.68 | 36.53 | 37.84 | 37.84 | 5.32% | 206,640 |
Aug 8, 2024 | 40.86 | 41.48 | 34.38 | 35.93 | 35.93 | -12.15% | 340,137 |
Aug 7, 2024 | 40.01 | 42.48 | 39.96 | 40.90 | 40.90 | 10.45% | 331,913 |
Aug 6, 2024 | 35.63 | 37.27 | 35.54 | 37.03 | 37.03 | 3.70% | 262,092 |
Aug 5, 2024 | 36.24 | 36.51 | 35.06 | 35.71 | 35.71 | -7.34% | 193,168 |
Aug 2, 2024 | 39.96 | 40.47 | 38.30 | 38.54 | 38.54 | -6.95% | 158,729 |
Aug 1, 2024 | 43.33 | 43.74 | 40.88 | 41.42 | 41.42 | -4.89% | 200,614 |
Jul 31, 2024 | 43.76 | 44.73 | 43.34 | 43.55 | 43.55 | 0.86% | 149,941 |
Jul 30, 2024 | 43.51 | 43.66 | 42.55 | 43.18 | 43.18 | -0.14% | 135,704 |
Jul 29, 2024 | 43.89 | 44.62 | 43.22 | 43.24 | 43.24 | -1.01% | 101,743 |
Jul 26, 2024 | 44.22 | 44.39 | 43.45 | 43.68 | 43.68 | 0.99% | 123,190 |
Jul 25, 2024 | 43.80 | 44.81 | 43.22 | 43.25 | 43.25 | -0.57% | 212,163 |
Jul 24, 2024 | 44.08 | 45.12 | 43.47 | 43.50 | 43.50 | -1.34% | 160,862 |
Jul 23, 2024 | 43.15 | 44.56 | 42.54 | 44.09 | 44.09 | 2.13% | 162,363 |
Jul 22, 2024 | 42.87 | 43.52 | 42.12 | 43.17 | 43.17 | 2.01% | 170,638 |
Jul 19, 2024 | 42.50 | 42.93 | 42.15 | 42.32 | 42.32 | -0.31% | 167,178 |
Jul 18, 2024 | 42.72 | 43.76 | 42.01 | 42.45 | 42.45 | -1.26% | 203,671 |
Jul 17, 2024 | 44.58 | 44.63 | 42.48 | 42.99 | 42.99 | -3.61% | 226,693 |
Jul 16, 2024 | 42.28 | 44.79 | 42.11 | 44.60 | 44.60 | 6.93% | 265,531 |
Jul 15, 2024 | 41.27 | 42.28 | 40.69 | 41.71 | 41.71 | 2.33% | 183,483 |
Jul 12, 2024 | 40.42 | 41.30 | 40.11 | 40.76 | 40.76 | 1.93% | 255,875 |
Jul 11, 2024 | 40.74 | 40.74 | 39.35 | 39.99 | 39.99 | 1.45% | 303,084 |
Jul 10, 2024 | 39.35 | 39.76 | 39.08 | 39.42 | 39.42 | 0.48% | 213,252 |
Jul 9, 2024 | 40.54 | 41.20 | 38.90 | 39.23 | 39.23 | -3.33% | 297,276 |
Jul 8, 2024 | 39.95 | 40.69 | 39.75 | 40.58 | 40.58 | 2.63% | 178,573 |
Jul 5, 2024 | 39.90 | 40.40 | 38.68 | 39.54 | 39.54 | -1.98% | 170,883 |
Jul 3, 2024 | 39.11 | 40.34 | 38.94 | 40.34 | 40.34 | 2.99% | 93,999 |
Jul 2, 2024 | 40.27 | 40.47 | 38.49 | 39.17 | 39.17 | -2.76% | 367,693 |
Jul 1, 2024 | 38.76 | 40.28 | 38.19 | 40.28 | 40.28 | 4.68% | 281,438 |
Jun 28, 2024 | 37.19 | 38.60 | 37.08 | 38.48 | 38.48 | 3.27% | 4,263,048 |
Jun 27, 2024 | 37.12 | 38.35 | 36.82 | 37.26 | 37.26 | 0.49% | 304,630 |
Jun 26, 2024 | 35.00 | 37.08 | 34.69 | 37.08 | 37.08 | 4.78% | 325,149 |
Jun 25, 2024 | 37.14 | 37.14 | 35.17 | 35.39 | 35.39 | -4.45% | 284,369 |
Jun 24, 2024 | 38.44 | 38.44 | 36.89 | 37.04 | 37.04 | -3.29% | 305,088 |
Jun 21, 2024 | 38.99 | 38.99 | 38.07 | 38.30 | 38.30 | -1.87% | 232,148 |
Jun 20, 2024 | 39.90 | 40.14 | 38.45 | 39.03 | 39.03 | -2.52% | 194,583 |
Jun 18, 2024 | 40.79 | 40.92 | 39.95 | 40.04 | 40.04 | -2.10% | 93,446 |
Jun 17, 2024 | 39.64 | 40.97 | 39.64 | 40.90 | 40.90 | 2.71% | 114,972 |
Jun 14, 2024 | 39.84 | 40.26 | 39.26 | 39.82 | 39.82 | -1.26% | 106,698 |
Jun 13, 2024 | 40.82 | 40.85 | 39.88 | 40.33 | 40.33 | -1.25% | 209,066 |