Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
58.35
-0.35 (-0.60%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Diebold Nixdorf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202558.4958.8458.0158.3558.35-0.60%114,737
Oct 27, 202559.2059.5958.3458.7058.70-0.05%104,976
Oct 24, 202558.7359.1058.2158.7358.731.57%142,214
Oct 23, 202556.5358.2756.5357.8257.822.03%147,755
Oct 22, 202557.1157.6256.5456.6756.67-0.81%123,781
Oct 21, 202557.3357.8056.9557.1357.13-0.49%110,367
Oct 20, 202556.4757.5156.2057.4157.412.54%180,903
Oct 17, 202556.3957.9255.9955.9955.99-1.43%132,938
Oct 16, 202558.0058.1756.5256.8056.80-1.93%138,917
Oct 15, 202557.9158.4357.1057.9257.921.26%172,055
Oct 14, 202556.3257.9356.2457.2057.200.21%224,502
Oct 13, 202555.6957.1755.6957.0857.083.97%154,962
Oct 10, 202558.4758.9354.8254.9054.90-6.46%159,979
Oct 9, 202557.3658.7156.1058.6958.692.07%208,724
Oct 8, 202557.3557.8757.0157.5057.500.30%148,516
Oct 7, 202557.9959.0557.3357.3357.33-1.70%226,110
Oct 6, 202558.5158.9357.7258.3258.320.19%134,816
Oct 3, 202557.3659.1657.3658.2158.211.73%151,257
Oct 2, 202557.1057.3356.4857.2257.220.39%113,019
Oct 1, 202556.5757.2755.6657.0057.00-0.05%139,037
Sep 30, 202556.1957.0855.8257.0357.031.57%191,703
Sep 29, 202556.2856.4155.4956.1556.15-0.04%140,564
Sep 26, 202556.2156.7355.6356.1756.17-0.18%112,669
Sep 25, 202556.3856.5455.7656.2756.27-0.67%145,644
Sep 24, 202557.5657.5656.2356.6556.65-1.34%150,715
Sep 23, 202557.2258.0056.9357.4257.42-0.21%195,563
Sep 22, 202556.7557.6856.2057.5457.541.14%167,558
Sep 19, 202560.0960.0956.6456.8956.89-5.26%381,656
Sep 18, 202559.2860.3259.2860.0560.051.61%279,612
Sep 17, 202559.9760.2959.0459.1059.10-1.19%163,165
Sep 16, 202559.9560.4559.6259.8159.81-0.28%201,189
Sep 15, 202559.7360.1759.5959.9859.981.21%102,589
Sep 12, 202560.2460.6259.0759.2659.26-2.08%117,689
Sep 11, 202560.0860.6159.5660.5260.521.61%223,871
Sep 10, 202560.5961.2159.3759.5659.56-1.96%251,559
Sep 9, 202560.5961.0159.8660.7560.75-0.23%184,955
Sep 8, 202560.2561.0159.6460.8960.891.65%196,182
Sep 5, 202560.0360.1959.1159.9059.900.27%181,202
Sep 4, 202560.4460.4759.3959.7459.74-0.17%173,717
Sep 3, 202559.8960.0059.1759.8459.840.40%184,205
Sep 2, 202560.3660.6659.2859.6059.60-2.47%139,426
Aug 29, 202562.6462.6460.6661.1161.11-2.07%143,845
Aug 28, 202563.4063.4062.2762.4062.40-0.94%163,922
Aug 27, 202562.8163.2162.4162.9962.990.30%208,761
Aug 26, 202562.3263.2962.1262.8062.800.16%296,370
Aug 25, 202563.0963.4662.5462.7062.70-0.62%288,465
Aug 22, 202561.5963.2161.5963.0963.092.82%368,618
Aug 21, 202560.6461.3660.3761.3661.361.12%190,367
Aug 20, 202561.1461.1460.0060.6860.68-0.64%117,942
Aug 19, 202561.5662.0460.6461.0761.07-0.57%155,679