Diebold Nixdorf Inc DBD
NYSE · United States · Electronic Technology
$61.06-0.16 (-0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61.22 | +1.61% | $60.37 | $61.35 | $59.28 | 337.40K |
| 2026-09-29 | $60.25 | -1.05% | $61.11 | $61.85 | $59.88 | 238.10K |
| 2026-09-28 | $60.89 | -2.92% | $61.91 | $62.73 | $60.87 | 261.20K |
| 2026-09-25 | $62.72 | +0.40% | $63.01 | $63.33 | $62.31 | 122.40K |
| 2026-09-24 | $62.47 | -0.90% | $62.85 | $63.42 | $62.34 | 173.60K |
| 2026-09-23 | $63.04 | -2.10% | $64.00 | $64.46 | $63.02 | 171.90K |
| 2026-09-22 | $64.39 | +1.61% | $64.32 | $64.97 | $63.98 | 226.20K |
| 2026-09-21 | $63.37 | +0.27% | $64.15 | $65.00 | $62.38 | 224.20K |
| 2026-09-18 | $63.20 | -0.46% | $63.50 | $64.89 | $62.14 | 602.40K |
| 2026-09-17 | $63.49 | -2.19% | $66.15 | $66.17 | $63.49 | 201.50K |
| 2026-09-16 | $64.91 | +1.07% | $64.69 | $65.31 | $64.06 | 189.50K |
| 2026-09-15 | $64.22 | -1.20% | $64.93 | $65.54 | $63.92 | 191.40K |
| 2026-09-14 | $65.00 | -0.94% | $64.78 | $66.02 | $64.68 | 253.70K |
| 2026-09-11 | $65.62 | +0.54% | $65.94 | $66.76 | $65.04 | 181.00K |
| 2026-09-10 | $65.27 | -1.82% | $65.98 | $66.81 | $65.00 | 172.00K |
| 2026-09-09 | $66.48 | -0.89% | $67.11 | $68.50 | $65.94 | 248.10K |
| 2026-09-08 | $67.08 | -2.32% | $68.69 | $68.89 | $66.64 | 183.00K |
| 2026-09-04 | $68.67 | +0.70% | $67.86 | $68.71 | $67.40 | 240.30K |
| 2026-09-03 | $68.19 | +0.83% | $67.85 | $69.49 | $66.73 | 214.70K |
| 2026-09-02 | $67.63 | +1.47% | $67.11 | $68.37 | $66.30 | 230.20K |
| 2026-09-01 | $66.65 | -1.75% | $67.59 | $67.59 | $66.35 | 194.50K |
| 2026-08-31 | $67.84 | +0.73% | $67.36 | $69.27 | $65.74 | 421.10K |
| 2026-08-28 | $67.35 | -0.49% | $68.25 | $68.35 | $66.94 | 211.20K |
| 2026-08-27 | $67.68 | -0.15% | $68.44 | $68.44 | $67.02 | 217.20K |
| 2026-08-26 | $67.78 | -0.01% | $68.34 | $68.66 | $67.33 | 197.00K |
| 2026-08-25 | $67.79 | -1.47% | $69.82 | $69.82 | $66.37 | 206.40K |
| 2026-08-24 | $68.80 | -1.63% | $70.10 | $70.10 | $68.66 | 320.30K |
| 2026-08-21 | $69.94 | +3.14% | $68.20 | $70.18 | $67.51 | 221.10K |
| 2026-08-20 | $67.81 | +0.58% | $67.39 | $68.21 | $66.45 | 239.70K |
| 2026-08-19 | $67.42 | -1.71% | $68.75 | $69.19 | $67.18 | 288.10K |
| 2026-08-18 | $68.59 | -1.59% | $69.00 | $70.43 | $68.26 | 372.60K |
| 2026-08-17 | $69.70 | -4.60% | $73.06 | $73.06 | $69.69 | 203.60K |
| 2026-08-14 | $73.06 | +1.14% | $72.19 | $73.83 | $72.19 | 183.20K |
| 2026-08-13 | $72.24 | +0.64% | $72.56 | $73.95 | $71.62 | 227.50K |
| 2026-08-12 | $71.78 | +1.37% | $71.55 | $72.27 | $70.41 | 303.50K |
| 2026-08-11 | $70.81 | -1.19% | $72.10 | $73.72 | $70.76 | 282.60K |
| 2026-08-10 | $71.66 | -4.93% | $75.12 | $75.73 | $71.64 | 251.30K |
| 2026-08-07 | $75.38 | +1.10% | $75.04 | $75.92 | $74.25 | 231.40K |
| 2026-08-06 | $74.56 | -4.56% | $77.23 | $78.41 | $74.56 | 254.00K |
| 2026-08-05 | $78.12 | +1.67% | $77.19 | $78.97 | $76.56 | 291.40K |
| 2026-08-04 | $76.84 | -0.83% | $78.71 | $79.26 | $76.50 | 365.30K |
| 2026-08-03 | $77.48 | +5.29% | $75.25 | $77.83 | $75.00 | 398.10K |
| 2026-07-31 | $73.59 | +3.27% | $70.47 | $75.03 | $70.47 | 487.30K |
| 2026-07-30 | $71.26 | -5.20% | $75.18 | $76.74 | $71.25 | 428.80K |
| 2026-07-29 | $75.17 | -17.17% | $88.32 | $88.32 | $73.50 | 649.80K |
| 2026-07-28 | $90.75 | +0.01% | $90.43 | $91.19 | $89.20 | 373.40K |
| 2026-07-27 | $90.74 | +1.58% | $90.67 | $92.08 | $88.83 | 355.90K |
| 2026-07-24 | $89.33 | +2.70% | $87.67 | $89.99 | $86.83 | 269.80K |
| 2026-07-23 | $86.98 | -0.15% | $86.14 | $87.98 | $86.14 | 251.80K |
| 2026-07-22 | $87.11 | -1.21% | $88.44 | $88.90 | $85.74 | 232.20K |
| 2026-07-21 | $88.18 | +3.33% | $85.58 | $88.32 | $85.58 | 302.50K |
| 2026-07-20 | $85.34 | -0.39% | $85.92 | $87.00 | $83.58 | 181.30K |
| 2026-07-17 | $85.67 | +0.59% | $83.34 | $86.58 | $83.11 | 310.20K |
| 2026-07-16 | $85.17 | +0.96% | $84.22 | $85.83 | $83.77 | 197.00K |
| 2026-07-15 | $84.36 | -1.41% | $85.62 | $86.60 | $83.79 | 174.30K |
| 2026-07-14 | $85.57 | -0.07% | $86.72 | $86.72 | $84.07 | 153.70K |
| 2026-07-13 | $85.63 | +0.43% | $84.32 | $85.93 | $84.31 | 160.60K |
| 2026-07-10 | $85.26 | +0.32% | $84.53 | $86.93 | $83.81 | 259.70K |
| 2026-07-09 | $84.99 | +1.80% | $83.40 | $85.62 | $83.38 | 249.00K |
| 2026-07-08 | $83.49 | -0.08% | $83.15 | $84.38 | $81.76 | 292.10K |
| 2026-07-07 | $83.56 | -0.71% | $83.42 | $83.94 | $81.25 | 183.00K |
| 2026-07-06 | $84.16 | +1.20% | $83.05 | $85.72 | $83.05 | 276.50K |
| 2026-07-02 | $83.16 | -0.20% | $83.19 | $84.21 | $81.36 | 297.00K |
| 2026-07-01 | $83.33 | -1.99% | $84.57 | $87.36 | $83.32 | 384.30K |
| 2026-06-30 | $85.02 | +1.88% | $82.83 | $85.26 | $81.01 | 417.30K |
| 2026-06-29 | $83.45 | -1.80% | $84.58 | $85.40 | $82.54 | 389.70K |
| 2026-06-26 | $84.98 | +0.50% | $83.80 | $85.24 | $82.91 | 620.50K |
| 2026-06-25 | $84.56 | +1.44% | $84.04 | $85.98 | $82.90 | 219.90K |
| 2026-06-24 | $83.36 | +0.81% | $82.13 | $84.44 | $81.83 | 741.50K |
| 2026-06-23 | $82.69 | -0.23% | $81.44 | $83.47 | $81.05 | 218.50K |
| 2026-06-22 | $82.88 | -1.11% | $83.69 | $84.45 | $82.54 | 379.10K |
| 2026-06-18 | $83.81 | +3.61% | $81.85 | $83.88 | $81.60 | 551.80K |
| 2026-06-17 | $80.89 | -1.55% | $81.59 | $82.96 | $80.36 | 209.20K |
| 2026-06-16 | $82.16 | -0.66% | $83.19 | $84.79 | $81.72 | 159.80K |
| 2026-06-15 | $82.71 | +1.21% | $83.00 | $84.48 | $82.18 | 261.40K |
| 2026-06-12 | $81.72 | +0.11% | $82.55 | $83.04 | $81.53 | 443.00K |
| 2026-06-11 | $81.63 | +1.04% | $80.94 | $82.40 | $79.83 | 235.60K |
| 2026-06-10 | $80.79 | -0.99% | $81.47 | $83.32 | $80.58 | 251.70K |
| 2026-06-09 | $81.60 | +0.41% | $81.90 | $83.17 | $77.41 | 215.70K |
| 2026-06-08 | $81.27 | +0.16% | $81.89 | $83.83 | $81.13 | 352.70K |
| 2026-06-05 | $81.14 | -1.39% | $81.53 | $83.01 | $80.81 | 341.30K |
| 2026-06-04 | $82.28 | +1.14% | $81.64 | $82.97 | $81.00 | 248.90K |
| 2026-06-03 | $81.35 | -1.08% | $81.58 | $82.29 | $80.56 | 285.70K |
| 2026-06-02 | $82.24 | -0.77% | $83.32 | $84.81 | $82.19 | 273.90K |
| 2026-06-01 | $82.88 | +2.14% | $80.86 | $83.00 | $80.50 | 278.30K |
| 2026-05-29 | $81.14 | +0.12% | $81.18 | $81.87 | $80.22 | 285.10K |
| 2026-05-28 | $81.04 | +3.86% | $79.61 | $81.51 | $78.10 | 257.50K |
| 2026-05-27 | $78.03 | -1.76% | $78.42 | $80.38 | $77.81 | 271.70K |
| 2026-05-26 | $79.43 | +6.90% | $76.54 | $79.68 | $76.00 | 279.40K |
| 2026-05-22 | $74.30 | +2.62% | $72.75 | $74.84 | $72.75 | 195.80K |