Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
51.78
-0.03 (-0.06%)
At close: Jun 20, 2025, 4:00 PM
51.78
0.00 (0.00%)
After-hours: Jun 20, 2025, 7:00 PM EDT
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 51.96 | 52.15 | 51.49 | 51.78 | 51.78 | -0.06% | 200,121 |
| Jun 18, 2025 | 51.89 | 52.30 | 51.49 | 51.81 | 51.81 | -0.33% | 285,615 |
| Jun 17, 2025 | 51.11 | 51.98 | 51.09 | 51.98 | 51.98 | 1.13% | 246,016 |
| Jun 16, 2025 | 51.52 | 52.25 | 51.11 | 51.40 | 51.40 | 0.73% | 277,930 |
| Jun 13, 2025 | 50.39 | 51.32 | 50.27 | 51.03 | 51.03 | -0.14% | 126,356 |
| Jun 12, 2025 | 50.55 | 51.57 | 50.27 | 51.10 | 51.10 | 0.22% | 107,690 |
| Jun 11, 2025 | 51.14 | 51.30 | 50.59 | 50.99 | 50.99 | -0.04% | 135,494 |
| Jun 10, 2025 | 51.25 | 51.98 | 50.74 | 51.01 | 51.01 | -0.41% | 175,591 |
| Jun 9, 2025 | 50.26 | 51.27 | 50.09 | 51.22 | 51.22 | 2.44% | 223,065 |
| Jun 6, 2025 | 50.66 | 50.66 | 49.77 | 50.00 | 50.00 | 0.58% | 148,841 |
| Jun 5, 2025 | 49.47 | 50.01 | 49.15 | 49.71 | 49.71 | 0.59% | 186,680 |
| Jun 4, 2025 | 49.54 | 49.55 | 49.17 | 49.42 | 49.42 | 0.35% | 105,487 |
| Jun 3, 2025 | 47.95 | 49.27 | 47.86 | 49.25 | 49.25 | 2.86% | 177,352 |
| Jun 2, 2025 | 48.04 | 48.30 | 47.34 | 47.88 | 47.88 | -0.60% | 169,116 |
| 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 |