Diebold Nixdorf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.56	45.56	43.81	44.41	44.41	-1.03%	106,642
Feb 20, 2025	45.09	45.60	44.40	44.87	44.87	-1.47%	96,890
Feb 19, 2025	45.80	46.69	45.00	45.54	45.54	-1.49%	81,318
Feb 18, 2025	46.46	46.51	45.23	46.23	46.23	-0.79%	145,730
Feb 14, 2025	47.00	47.15	45.46	46.60	46.60	-0.85%	81,589
Feb 13, 2025	46.48	47.80	45.50	47.00	47.00	1.38%	156,812
Feb 12, 2025	43.26	47.23	40.31	46.36	46.36	5.36%	297,142
Feb 11, 2025	43.64	44.79	43.58	44.00	44.00	-0.20%	168,396
Feb 10, 2025	44.59	44.89	43.76	44.09	44.09	-1.01%	114,698
Feb 7, 2025	43.72	44.58	43.10	44.54	44.54	1.39%	116,726
Feb 6, 2025	43.46	44.00	43.15	43.93	43.93	2.16%	133,141
Feb 5, 2025	42.87	43.34	42.26	43.00	43.00	1.08%	87,179
Feb 4, 2025	42.00	42.77	41.93	42.54	42.54	1.14%	71,649
Feb 3, 2025	42.65	42.65	41.97	42.06	42.06	-2.84%	68,851
Jan 31, 2025	43.52	43.74	42.78	43.29	43.29	-0.39%	120,024
Jan 30, 2025	42.86	43.55	42.22	43.46	43.46	1.88%	98,404
Jan 29, 2025	43.81	43.91	42.27	42.66	42.66	-2.47%	95,012
Jan 28, 2025	43.50	43.88	42.89	43.74	43.74	0.57%	76,596
Jan 27, 2025	44.43	44.85	43.39	43.49	43.49	-3.31%	100,778
Jan 24, 2025	44.43	45.26	44.11	44.98	44.98	1.22%	82,916
Jan 23, 2025	43.92	45.04	43.92	44.44	44.44	-0.78%	91,309
Jan 22, 2025	46.01	46.23	44.66	44.79	44.79	-2.42%	90,336
Jan 21, 2025	45.00	46.17	44.29	45.90	45.90	3.17%	93,832
Jan 17, 2025	43.53	44.76	43.53	44.49	44.49	3.42%	80,020
Jan 16, 2025	42.75	43.28	42.75	43.02	43.02	0.02%	68,408
Jan 15, 2025	42.97	43.27	42.42	43.01	43.01	2.80%	86,677
Jan 14, 2025	40.53	42.57	40.53	41.84	41.84	3.05%	112,647
Jan 13, 2025	40.44	40.76	39.90	40.60	40.60	-1.12%	128,299
Jan 10, 2025	41.17	41.45	40.57	41.06	41.06	-2.40%	110,234
Jan 8, 2025	41.93	42.26	41.59	42.07	42.07	-0.75%	86,120
Jan 7, 2025	42.95	42.95	42.03	42.39	42.39	-0.56%	97,267
Jan 6, 2025	42.96	43.46	42.40	42.63	42.63	-0.28%	87,072
Jan 3, 2025	42.72	43.00	42.49	42.75	42.75	0.59%	68,427
Jan 2, 2025	43.28	43.37	42.40	42.50	42.50	-1.25%	91,998
Dec 31, 2024	43.07	43.30	42.41	43.04	43.04	0.58%	77,801
Dec 30, 2024	42.73	43.12	41.78	42.79	42.79	-0.35%	70,903
Dec 27, 2024	43.31	43.53	41.95	42.94	42.94	-1.42%	94,351
Dec 26, 2024	42.97	43.60	42.68	43.56	43.56	-0.11%	95,489
Dec 24, 2024	43.25	43.83	42.88	43.61	43.61	0.72%	49,793
Dec 23, 2024	43.99	43.99	43.29	43.30	43.30	-1.28%	80,288
Dec 20, 2024	42.69	44.74	42.56	43.86	43.86	0.80%	207,272
Dec 19, 2024	44.60	45.05	43.49	43.51	43.51	-2.73%	146,858
Dec 18, 2024	47.52	47.74	44.12	44.73	44.73	-5.27%	235,601
Dec 17, 2024	47.50	47.81	46.82	47.22	47.22	-1.03%	104,396
Dec 16, 2024	48.20	49.08	47.67	47.71	47.71	-1.45%	109,496
Dec 13, 2024	47.63	48.91	46.32	48.41	48.41	1.34%	183,350
Dec 12, 2024	49.73	50.11	47.44	47.77	47.77	-3.26%	171,805
Dec 11, 2024	49.03	49.54	48.16	49.38	49.38	1.44%	159,678
Dec 10, 2024	47.00	49.05	46.97	48.68	48.68	3.22%	185,305
Dec 9, 2024	46.92	47.53	46.74	47.16	47.16	0.58%	91,913
Dec 6, 2024	46.55	47.10	46.31	46.89	46.89	1.36%	78,918
Dec 5, 2024	46.99	47.09	45.77	46.26	46.26	-1.05%	139,255
Dec 4, 2024	46.96	47.90	46.30	46.75	46.75	0.86%	129,241
Dec 3, 2024	47.00	47.46	46.16	46.35	46.35	-1.59%	124,229
Dec 2, 2024	46.41	47.73	45.95	47.10	47.10	1.90%	139,371
Nov 29, 2024	46.79	47.11	46.22	46.22	46.22	-0.67%	95,040
Nov 27, 2024	46.98	47.39	46.30	46.53	46.53	-0.94%	90,312
Nov 26, 2024	46.61	47.44	46.30	46.97	46.97	0.62%	213,798
Nov 25, 2024	45.78	47.01	45.78	46.68	46.68	2.17%	225,726
Nov 22, 2024	44.50	45.75	43.89	45.69	45.69	3.30%	207,789
Nov 21, 2024	43.15	44.33	43.00	44.23	44.23	3.34%	128,791
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