Diebold Nixdorf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	48.38	48.73	47.98	48.17	48.17	-0.84%	174,916
May 29, 2025	48.40	48.85	47.95	48.58	48.58	0.37%	114,059
May 28, 2025	48.79	48.94	48.10	48.40	48.40	-0.74%	100,205
May 27, 2025	47.81	48.86	47.64	48.76	48.76	2.98%	137,692
May 23, 2025	46.47	47.73	46.47	47.35	47.35	-0.13%	96,291
May 22, 2025	47.66	47.82	47.26	47.41	47.41	-0.73%	135,944
May 21, 2025	48.41	48.90	47.50	47.76	47.76	-2.13%	110,551
May 20, 2025	48.45	49.20	48.27	48.80	48.80	0.12%	100,701
May 19, 2025	48.70	48.99	48.48	48.74	48.74	-1.32%	91,855
May 16, 2025	49.46	49.63	49.04	49.39	49.39	-0.14%	146,096
May 15, 2025	48.89	49.50	48.46	49.46	49.46	1.17%	167,026
May 14, 2025	48.55	49.31	48.35	48.89	48.89	0.31%	134,981
May 13, 2025	48.25	49.09	48.13	48.74	48.74	1.58%	186,804
May 12, 2025	48.22	48.31	46.82	47.98	47.98	3.74%	229,721
May 9, 2025	46.59	46.75	45.93	46.25	46.25	-0.26%	175,669
May 8, 2025	44.75	46.67	44.75	46.37	46.37	5.39%	219,979
May 7, 2025	44.77	46.44	43.61	44.00	44.00	-2.76%	187,720
May 6, 2025	44.55	45.65	44.13	45.25	45.25	-0.15%	149,334
May 5, 2025	45.75	46.14	45.11	45.32	45.32	-2.37%	108,942
May 2, 2025	46.64	46.64	45.68	46.42	46.42	2.31%	196,590
May 1, 2025	44.41	45.55	43.72	45.37	45.37	2.35%	220,588
Apr 30, 2025	43.53	44.39	43.00	44.33	44.33	0.48%	148,655
Apr 29, 2025	43.69	44.23	43.40	44.12	44.12	0.27%	134,829
Apr 28, 2025	43.72	44.30	43.51	44.00	44.00	0.50%	74,169
Apr 25, 2025	43.11	43.87	43.11	43.78	43.78	1.06%	83,096
Apr 24, 2025	42.51	43.36	42.14	43.32	43.32	1.83%	100,343
Apr 23, 2025	43.17	43.94	41.94	42.54	42.54	1.79%	191,578
Apr 22, 2025	41.05	42.27	41.05	41.79	41.79	2.93%	128,593
Apr 21, 2025	41.31	41.95	39.96	40.60	40.60	-3.10%	218,872
Apr 17, 2025	42.10	42.61	41.51	41.90	41.90	-0.36%	165,964
Apr 16, 2025	42.63	42.63	41.47	42.05	42.05	-2.00%	141,386
Apr 15, 2025	42.01	42.95	41.86	42.91	42.91	2.98%	133,571
Apr 14, 2025	41.80	41.96	40.67	41.67	41.67	0.73%	105,894
Apr 11, 2025	40.34	42.05	39.34	41.37	41.37	2.17%	146,628
Apr 10, 2025	40.32	41.12	39.20	40.49	40.49	-2.22%	139,835
Apr 9, 2025	36.71	42.28	36.43	41.41	41.41	11.80%	226,967
Apr 8, 2025	38.59	39.46	36.47	37.04	37.04	-0.91%	174,813
Apr 7, 2025	35.00	39.51	34.88	37.38	37.38	-1.99%	369,643
Apr 4, 2025	38.19	38.66	36.49	38.14	38.14	-4.75%	332,863
Apr 3, 2025	42.41	42.42	39.90	40.04	40.04	-10.51%	186,091
Apr 2, 2025	43.32	45.15	42.93	44.74	44.74	1.47%	119,263
Apr 1, 2025	44.14	44.57	43.69	44.09	44.09	0.85%	70,738
Mar 31, 2025	43.04	43.98	42.48	43.72	43.72	0.44%	116,904
Mar 28, 2025	44.87	44.93	42.82	43.53	43.53	-3.29%	81,047
Mar 27, 2025	42.85	45.31	42.80	45.01	45.01	4.41%	114,875
Mar 26, 2025	43.39	43.65	42.56	43.11	43.11	-0.14%	79,903
Mar 25, 2025	44.04	44.04	42.84	43.17	43.17	-1.17%	124,225
Mar 24, 2025	43.19	43.92	42.59	43.68	43.68	2.44%	102,089
Mar 21, 2025	42.71	43.49	42.10	42.64	42.64	-1.43%	269,679
Mar 20, 2025	42.78	43.84	42.73	43.26	43.26	-0.57%	111,043