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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202446.4647.0145.8546.9346.930.84%135,159
Nov 1, 202446.4846.9246.2746.5446.540.56%188,501
Oct 31, 202447.6547.6546.2846.2846.28-2.67%208,280
Oct 30, 202447.0347.7347.0347.5547.550.55%170,978
Oct 29, 202447.1747.3546.3647.2947.290.62%251,807
Oct 28, 202447.1747.6546.8347.0047.000.53%166,079
Oct 25, 202446.5847.6946.5846.7546.751.70%144,453
Oct 24, 202445.6745.9945.1345.9745.971.06%147,400
Oct 23, 202444.8046.0144.7145.4945.490.42%134,111
Oct 22, 202444.2745.3544.1545.3045.301.23%92,721
Oct 21, 202445.7945.7944.6444.7544.75-2.27%420,548
Oct 18, 202446.2546.2545.5745.7945.79-0.46%82,130
Oct 17, 202446.0046.5645.6546.0046.00-182,844
Oct 16, 202446.4046.4045.4846.0046.000.33%146,933
Oct 15, 202447.0447.0445.8445.8545.85-2.03%99,463
Oct 14, 202446.0446.9245.7046.8046.801.92%93,934
Oct 11, 202445.0046.5444.7645.9245.922.43%129,016
Oct 10, 202444.1545.6643.8044.8344.83-0.11%85,925
Oct 9, 202443.9745.5943.6944.8844.881.84%136,065
Oct 8, 202444.3344.6543.5644.0744.070.23%129,700
Oct 7, 202444.0644.3943.4843.9743.97-0.66%89,141
Oct 4, 202443.6544.4943.2244.2644.263.70%134,885
Oct 3, 202441.9943.6241.5442.6842.680.90%135,339
Oct 2, 202442.9443.9842.1942.3042.30-2.35%184,033
Oct 1, 202444.6547.7343.1543.3243.32-3.00%229,795
Sep 30, 202443.1544.6843.1544.6644.663.57%220,838
Sep 27, 202443.2143.6042.7243.1243.120.42%110,577
Sep 26, 202444.2044.2242.7842.9442.94-0.76%96,685
Sep 25, 202444.1844.6143.1243.2743.27-2.06%128,271
Sep 24, 202444.2344.4843.7444.1844.180.48%139,462
Sep 23, 202444.5144.8543.8443.9743.97-0.54%105,129
Sep 20, 202443.2744.7043.2744.2144.212.48%316,869
Sep 19, 202444.2244.5042.9043.1443.140.61%148,556
Sep 18, 202443.7043.9042.6542.8842.88-0.95%100,495
Sep 17, 202443.2643.9542.5443.2943.291.69%126,221
Sep 16, 202443.1843.5042.4342.5742.57-0.93%80,812
Sep 13, 202442.5343.3142.1242.9742.972.60%88,144
Sep 12, 202442.3442.7241.5941.8841.880.34%119,048
Sep 11, 202440.4441.7739.5441.7441.742.33%100,238
Sep 10, 202440.6341.3040.0740.7940.79-0.05%106,635
Sep 9, 202440.5942.1640.3640.8140.81-0.39%124,639
Sep 6, 202442.2942.3540.0740.9740.97-3.98%127,973
Sep 5, 202443.5144.1441.9042.6742.67-1.34%124,709
Sep 4, 202442.4743.5642.3543.2543.251.76%97,281
Sep 3, 202444.0944.5841.9042.5042.50-5.18%202,435
Aug 30, 202444.1344.9143.7644.8244.822.70%197,073
Aug 29, 202443.0843.8742.4543.6443.641.21%131,564
Aug 28, 202441.6443.7441.3043.1243.125.40%148,798
Aug 27, 202440.3041.0039.9040.9140.911.64%84,384
Aug 26, 202440.0040.4339.4240.2540.251.44%128,649
Aug 23, 202438.8740.1938.8739.6839.682.53%145,559
Aug 22, 202439.1639.2937.7838.7038.70-1.48%94,703
Aug 21, 202438.6939.3538.1939.2839.282.85%189,482
Aug 20, 202438.0038.4436.9338.1938.190.05%158,836
Aug 19, 202439.2239.2237.9438.1738.17-1.52%80,667
Aug 16, 202440.4040.9138.7338.7638.76-4.18%111,219
Aug 15, 202440.0141.4339.9840.4540.453.85%101,413
Aug 14, 202438.8139.4037.9838.9538.950.99%119,727
Aug 13, 202439.3939.6638.2438.5738.57-1.25%100,169
Aug 12, 202437.9639.7937.9639.0639.063.22%167,841
Aug 9, 202436.5440.6836.5337.8437.845.32%206,640
Aug 8, 202440.8641.4834.3835.9335.93-12.15%340,137
Aug 7, 202440.0142.4839.9640.9040.9010.45%331,913
Aug 6, 202435.6337.2735.5437.0337.033.70%262,092
Aug 5, 202436.2436.5135.0635.7135.71-7.34%193,168
Aug 2, 202439.9640.4738.3038.5438.54-6.95%158,729
Aug 1, 202443.3343.7440.8841.4241.42-4.89%200,614
Jul 31, 202443.7644.7343.3443.5543.550.86%149,941
Jul 30, 202443.5143.6642.5543.1843.18-0.14%135,704
Jul 29, 202443.8944.6243.2243.2443.24-1.01%101,743
Jul 26, 202444.2244.3943.4543.6843.680.99%123,190
Jul 25, 202443.8044.8143.2243.2543.25-0.57%212,163
Jul 24, 202444.0845.1243.4743.5043.50-1.34%160,862
Jul 23, 202443.1544.5642.5444.0944.092.13%162,363
Jul 22, 202442.8743.5242.1243.1743.172.01%170,638
Jul 19, 202442.5042.9342.1542.3242.32-0.31%167,178
Jul 18, 202442.7243.7642.0142.4542.45-1.26%203,671
Jul 17, 202444.5844.6342.4842.9942.99-3.61%226,693
Jul 16, 202442.2844.7942.1144.6044.606.93%265,531
Jul 15, 202441.2742.2840.6941.7141.712.33%183,483
Jul 12, 202440.4241.3040.1140.7640.761.93%255,875
Jul 11, 202440.7440.7439.3539.9939.991.45%303,084
Jul 10, 202439.3539.7639.0839.4239.420.48%213,252
Jul 9, 202440.5441.2038.9039.2339.23-3.33%297,276
Jul 8, 202439.9540.6939.7540.5840.582.63%178,573
Jul 5, 202439.9040.4038.6839.5439.54-1.98%170,883
Jul 3, 202439.1140.3438.9440.3440.342.99%93,999
Jul 2, 202440.2740.4738.4939.1739.17-2.76%367,693
Jul 1, 202438.7640.2838.1940.2840.284.68%281,438
Jun 28, 202437.1938.6037.0838.4838.483.27%4,263,048
Jun 27, 202437.1238.3536.8237.2637.260.49%304,630
Jun 26, 202435.0037.0834.6937.0837.084.78%325,149
Jun 25, 202437.1437.1435.1735.3935.39-4.45%284,369
Jun 24, 202438.4438.4436.8937.0437.04-3.29%305,088
Jun 21, 202438.9938.9938.0738.3038.30-1.87%232,148
Jun 20, 202439.9040.1438.4539.0339.03-2.52%194,583
Jun 18, 202440.7940.9239.9540.0440.04-2.10%93,446
Jun 17, 202439.6440.9739.6440.9040.902.71%114,972
Jun 14, 202439.8440.2639.2639.8239.82-1.26%106,698
Jun 13, 202440.8240.8539.8840.3340.33-1.25%209,066