Diebold Nixdorf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.64	42.85	41.46	42.80	42.80	1.98%	138,165
Nov 19, 2024	41.23	42.04	40.44	41.97	41.97	1.60%	127,222
Nov 18, 2024	40.63	42.07	40.63	41.31	41.31	1.80%	193,487
Nov 15, 2024	39.63	40.67	38.99	40.58	40.58	3.76%	226,767
Nov 14, 2024	39.68	39.97	38.50	39.11	39.11	-1.44%	224,374
Nov 13, 2024	41.09	41.77	39.45	39.68	39.68	-2.05%	228,718
Nov 12, 2024	40.95	42.00	39.47	40.51	40.51	0.47%	302,221
Nov 11, 2024	41.05	41.05	38.91	40.32	40.32	-1.78%	324,050
Nov 8, 2024	43.06	44.70	40.57	41.05	41.05	-4.62%	384,621
Nov 7, 2024	46.80	46.80	39.00	43.04	43.04	-13.73%	684,838
Nov 6, 2024	50.73	51.81	49.70	49.89	49.89	3.27%	356,038
Nov 5, 2024	46.80	48.50	46.68	48.31	48.31	2.94%	316,719
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