Diebold Nixdorf, Incorporated (DBD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.39

-1.65

(-4.45%)

At close: 04:00PM EDT

35.39

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	37.14	37.14	35.17	35.39	35.39	284,400
24 Jun 2024	38.44	38.44	36.88	37.04	37.04	305,100
21 Jun 2024	38.99	38.99	38.07	38.30	38.30	232,100
20 Jun 2024	39.90	40.13	38.45	39.03	39.03	194,600
18 Jun 2024	40.79	40.92	39.95	40.04	40.04	93,400
17 Jun 2024	39.64	40.97	39.64	40.90	40.90	115,000
14 Jun 2024	39.84	40.26	39.26	39.82	39.82	106,700
13 Jun 2024	40.82	40.85	39.88	40.33	40.33	209,100
12 Jun 2024	41.20	41.35	40.53	40.84	40.84	153,500
11 Jun 2024	41.50	41.50	40.02	40.59	40.59	197,600
10 Jun 2024	41.47	42.02	40.90	41.69	41.69	193,000
07 Jun 2024	42.14	42.73	41.61	41.92	41.92	150,800
06 Jun 2024	43.04	43.12	41.94	42.62	42.62	182,300
05 Jun 2024	42.30	43.02	42.30	42.74	42.74	139,300
04 Jun 2024	43.20	43.20	41.81	42.30	42.30	124,300
03 Jun 2024	44.00	44.11	42.59	43.45	43.45	160,800
31 May 2024	44.21	44.21	43.23	43.75	43.75	680,700
30 May 2024	42.59	44.30	42.59	43.95	43.95	191,200
29 May 2024	43.09	43.65	42.60	42.90	42.90	149,500
28 May 2024	44.74	44.94	43.38	43.50	43.50	271,800
24 May 2024	44.40	44.77	44.13	44.60	44.60	298,700
23 May 2024	44.47	44.86	43.75	44.39	44.39	195,400
22 May 2024	44.79	45.15	44.11	44.20	44.20	210,900
21 May 2024	44.15	44.62	43.49	44.39	44.39	143,400
20 May 2024	43.92	44.60	43.83	44.14	44.14	122,800
17 May 2024	43.42	44.81	43.15	44.54	44.54	222,500
16 May 2024	43.02	43.40	42.86	43.30	43.30	202,700
15 May 2024	42.70	43.55	42.06	42.85	42.85	292,100
14 May 2024	42.70	42.73	42.07	42.52	42.52	151,000
13 May 2024	41.54	42.61	41.54	42.25	42.25	129,800
10 May 2024	41.05	41.33	40.52	41.00	41.00	159,500
09 May 2024	40.50	41.52	40.30	41.00	41.00	224,700
08 May 2024	40.24	41.09	40.03	40.64	40.64	269,500
07 May 2024	39.46	40.19	38.62	39.93	39.93	395,700
06 May 2024	38.57	39.76	38.19	38.50	38.50	224,000
03 May 2024	37.27	38.99	37.27	38.00	38.00	317,100
02 May 2024	32.00	34.92	32.00	34.52	34.52	272,200
01 May 2024	31.45	31.71	30.37	31.16	31.16	166,700
30 Apr 2024	32.30	32.67	31.19	31.66	31.66	103,300
29 Apr 2024	32.11	32.98	32.11	32.60	32.60	85,700
26 Apr 2024	32.28	32.36	31.60	32.03	32.03	59,600
25 Apr 2024	32.59	32.64	31.54	32.32	32.32	105,200
24 Apr 2024	32.59	33.19	32.54	32.93	32.93	94,100
23 Apr 2024	31.30	32.85	31.30	32.52	32.52	92,300
22 Apr 2024	32.09	32.26	31.31	31.36	31.36	63,700
19 Apr 2024	31.89	32.37	31.69	31.93	31.93	163,500
18 Apr 2024	32.80	33.05	31.77	32.06	32.06	90,900
17 Apr 2024	33.31	33.34	32.74	32.90	32.90	79,600
16 Apr 2024	33.09	33.36	32.73	33.18	33.18	79,300
15 Apr 2024	33.30	33.85	32.49	33.10	33.10	105,700
12 Apr 2024	33.43	33.44	32.85	33.09	33.09	62,900
11 Apr 2024	33.28	33.63	32.46	33.39	33.39	81,600
10 Apr 2024	34.44	34.44	32.97	33.06	33.06	81,100
09 Apr 2024	34.38	34.83	33.77	34.83	34.83	84,300
08 Apr 2024	33.58	34.39	33.34	34.38	34.38	109,200
05 Apr 2024	33.49	33.88	33.23	33.44	33.44	227,800
04 Apr 2024	33.45	34.00	33.14	33.47	33.47	149,800
03 Apr 2024	33.70	33.91	33.05	33.09	33.09	110,400
02 Apr 2024	34.02	34.39	33.49	33.56	33.56	145,600
01 Apr 2024	34.55	35.01	34.09	34.23	34.23	153,300
28 Mar 2024	34.48	34.72	34.35	34.44	34.44	268,600
27 Mar 2024	34.87	34.89	34.40	34.48	34.48	176,300
26 Mar 2024	34.83	35.12	34.57	34.60	34.60	165,200
25 Mar 2024	34.60	35.05	34.36	34.53	34.53	93,500
22 Mar 2024	35.22	35.22	34.57	34.80	34.80	103,700
21 Mar 2024	35.59	35.92	35.28	35.31	35.31	149,500
20 Mar 2024	35.01	35.94	35.01	35.59	35.59	349,900
19 Mar 2024	35.00	35.12	34.73	35.01	35.01	166,600
18 Mar 2024	35.55	35.55	34.83	35.00	35.00	205,800
15 Mar 2024	33.72	34.96	33.45	34.96	34.96	354,400
14 Mar 2024	33.90	35.20	33.63	33.89	33.89	185,500
13 Mar 2024	34.38	34.44	33.74	33.92	33.92	94,600
12 Mar 2024	34.01	34.43	33.71	34.28	34.28	106,800
11 Mar 2024	34.92	35.00	33.83	34.06	34.06	78,000
08 Mar 2024	33.44	34.72	33.34	34.72	34.72	128,300
07 Mar 2024	33.11	33.45	32.99	33.22	33.22	143,700
06 Mar 2024	33.02	33.29	32.64	32.83	32.83	50,700
05 Mar 2024	32.76	33.19	32.39	32.64	32.64	152,300
04 Mar 2024	33.13	33.52	32.75	32.89	32.89	186,500
01 Mar 2024	33.43	33.43	31.91	32.98	32.98	313,300
29 Feb 2024	33.18	33.51	32.75	32.96	32.96	333,100
28 Feb 2024	33.49	33.92	32.43	32.61	32.61	130,200
27 Feb 2024	34.43	34.54	33.55	33.70	33.70	141,300
26 Feb 2024	34.51	35.18	33.93	34.18	34.18	227,100
23 Feb 2024	34.29	34.68	33.30	34.50	34.50	262,700
22 Feb 2024	34.22	34.81	33.65	34.26	34.26	219,100
21 Feb 2024	34.62	34.62	33.54	33.93	33.93	88,200
20 Feb 2024	33.78	34.67	33.42	34.67	34.67	198,600
16 Feb 2024	33.77	34.22	33.60	33.63	33.63	167,100
15 Feb 2024	33.87	34.18	32.74	34.00	34.00	284,800
14 Feb 2024	33.05	34.50	32.59	33.56	33.56	318,700
13 Feb 2024	32.25	32.40	31.43	31.94	31.94	114,500
12 Feb 2024	32.76	33.49	31.93	32.43	32.43	140,000
09 Feb 2024	31.00	32.57	30.97	32.57	32.57	170,900
08 Feb 2024	30.76	31.01	30.53	30.94	30.94	94,600
07 Feb 2024	30.46	31.17	30.38	30.78	30.78	53,800
06 Feb 2024	30.21	30.58	30.01	30.29	30.29	92,700
05 Feb 2024	30.21	30.72	30.05	30.12	30.12	63,100
02 Feb 2024	30.98	31.16	30.47	30.56	30.56	56,800
01 Feb 2024	30.86	31.25	30.62	31.14	31.14	98,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,779.98+63.54(+0.54%)

NZD/USD0.6118-0.0005(-0.08%)

NZD/EUR0.5708-0.0001(-0.02%)

ALL ORDS8,011.90-65.00(-0.80%)

ASX 2007,773.40-65.40(-0.83%)

OIL81.21+0.38(+0.47%)

Diebold Nixdorf, Incorporated (DBD)

NZX 50
11,779.98
+63.54(+0.54%)

NZD/USD
0.6118
-0.0005(-0.08%)

NZD/EUR
0.5708
-0.0001(-0.02%)

ALL ORDS
8,011.90
-65.00(-0.80%)

ASX 200
7,773.40
-65.40(-0.83%)

OIL
81.21
+0.38(+0.47%)