Diebold Nixdorf Incorporated (DBD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 2.25581395349 | 43 | 44.85 | 42.54 | 156359 | 43.6583045 | CS |
| 4 | 3.67 | 9.10669975186 | 40.3 | 44.91 | 39.54 | 132175 | 42.84840923 | CS |
| 12 | 3.7 | 9.18798112739 | 40.27 | 45.12 | 34.375 | 166180 | 40.97910667 | CS |
| 26 | 9.37 | 27.0809248555 | 34.6 | 45.15 | 30.37 | 205596 | 39.60054517 | CS |
| 52 | 25.28 | 135.259497057 | 18.69 | 45.15 | 17.38 | 177079 | 35.05236052 | CS |
| 156 | 33.88 | 335.777998018 | 10.09 | 45.15 | 0.2401 | 1043857 | 4.93132883 | CS |
| 260 | 31.6 | 255.456750202 | 12.37 | 45.15 | 0.2401 | 1064451 | 6.44105331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 43.97 | -0.24 | -0.54 | 44.51 | 44.85 | 43.84 | 105129 |
| 1726872000 | 44.21 | 1.07 | 2.48 | 43.27 | 44.7 | 43.27 | 303800 |
| 1726785600 | 43.14 | 0.26 | 0.61 | 44.22 | 44.5 | 42.9 | 148553 |
| 1726699200 | 42.88 | -0.41 | -0.95 | 43.7 | 43.9 | 42.645 | 100495 |
| 1726612800 | 43.29 | 0.72 | 1.69 | 43.26 | 43.95 | 42.54 | 126221 |
| 1726526400 | 42.57 | -0.4 | -0.93 | 43.18 | 43.51 | 42.43 | 80712 |
| 1726267200 | 42.97 | 1.09 | 2.60 | 42.53 | 43.31 | 42.12 | 88144 |
| 1726180800 | 41.88 | 0.14 | 0.34 | 42.34 | 42.72 | 41.59 | 119048 |
| 1726094400 | 41.74 | 0.95 | 2.33 | 40.44 | 41.77 | 39.54 | 100238 |
| 1726008000 | 40.79 | -0.02 | -0.05 | 40.63 | 41.3 | 40.065 | 106635 |
| 1725921600 | 40.81 | -0.16 | -0.39 | 40.59 | 42.16 | 40.36 | 124639 |
| 1725662400 | 40.97 | -1.7 | -3.98 | 42.71 | 42.71 | 40.07 | 127973 |
| 1725576000 | 42.67 | -0.58 | -1.34 | 43.51 | 44.135 | 41.9 | 124709 |
| 1725489600 | 43.25 | 0.75 | 1.76 | 42.47 | 43.56 | 42.25 | 98267 |
| 1725403200 | 42.5 | -2.32 | -5.18 | 44.09 | 44.74 | 41.895 | 202435 |
| 1725057600 | 44.82 | 1.18 | 2.70 | 44.13 | 44.91 | 43.76 | 197073 |
| 1724971200 | 43.64 | 0.52 | 1.21 | 43.08 | 43.8699 | 42.45 | 131564 |
| 1724884800 | 43.12 | 2.21 | 5.40 | 41.64 | 43.7425 | 41.3 | 148796 |
| 1724798400 | 40.91 | 0.66 | 1.64 | 40.3 | 41 | 39.895 | 84384 |
| 1724712000 | 40.25 | 0.57 | 1.44 | 40 | 40.43 | 39.42 | 128649 |
| 1724452800 | 39.68 | 0.98 | 2.53 | 38.87 | 40.19 | 38.87 | 145459 |
| 1724366400 | 38.7 | -0.58 | -1.48 | 39.16 | 39.69 | 37.78 | 94703 |
| 1724280000 | 39.28 | 1.09 | 2.85 | 38.69 | 39.35 | 38.185 | 189482 |
| 1724193600 | 38.19 | 0.02 | 0.05 | 38 | 38.44 | 36.93 | 158636 |
| 1724107200 | 38.17 | -0.59 | -1.52 | 39.22 | 39.46 | 37.94 | 80667 |
| 1723848000 | 38.76 | -1.69 | -4.18 | 40.4 | 40.905 | 38.73 | 111219 |
| 1723761600 | 40.45 | 1.5 | 3.85 | 40.01 | 41.43 | 39.98 | 101413 |
| 1723675200 | 38.95 | 0.38 | 0.99 | 38.81 | 39.4 | 37.98 | 119727 |
| 1723588800 | 38.57 | -0.49 | -1.25 | 39.39 | 39.66 | 38.24 | 100154 |
| 1723502400 | 39.06 | 1.22 | 3.22 | 37.96 | 39.79 | 37.96 | 167840 |
| 1723243200 | 37.84 | 1.91 | 5.32 | 36.54 | 40.68 | 36.53 | 206640 |
| 1723156800 | 35.93 | -4.97 | -12.15 | 40.86 | 41.4835 | 34.375 | 340132 |
| 1723070400 | 40.9 | 3.87 | 10.45 | 40.01 | 42.48 | 39.96 | 331913 |
| 1722984000 | 37.03 | 1.32 | 3.70 | 35.63 | 37.27 | 35.54 | 262092 |
| 1722897600 | 35.71 | -2.83 | -7.34 | 36.24 | 36.5052 | 35.06 | 193168 |
| 1722638400 | 38.54 | -2.88 | -6.95 | 39.96 | 40.47 | 38.3 | 158729 |
| 1722552000 | 41.42 | -2.13 | -4.89 | 43.33 | 43.74 | 40.88 | 200614 |
| 1722465600 | 43.55 | 0.37 | 0.86 | 43.76 | 44.73 | 43.34 | 149938 |
| 1722379200 | 43.18 | -0.06 | -0.14 | 43.51 | 43.66 | 42.55 | 135700 |
| 1722292800 | 43.24 | -0.44 | -1.01 | 43.89 | 44.615 | 43.22 | 101743 |
| 1722033600 | 43.68 | 0.43 | 0.99 | 44.22 | 44.39 | 43.28 | 122790 |
| 1721947200 | 43.25 | -0.25 | -0.57 | 43.8 | 44.81 | 43.22 | 212163 |
| 1721860800 | 43.5 | -0.59 | -1.34 | 44.08 | 45.12 | 43.47 | 160862 |
| 1721774400 | 44.09 | 0.92 | 2.13 | 43.15 | 44.56 | 42.3 | 162363 |
| 1721688000 | 43.17 | 0.85 | 2.01 | 42.87 | 43.52 | 42.12 | 171379 |
| 1721428800 | 42.32 | -0.13 | -0.31 | 42.5 | 42.93 | 42.15 | 167178 |
| 1721342400 | 42.45 | -0.54 | -1.26 | 42.72 | 43.76 | 42.01 | 203671 |
| 1721256000 | 42.99 | -1.61 | -3.61 | 44.58 | 44.63 | 42.48 | 226693 |
| 1721169600 | 44.6 | 2.89 | 6.93 | 42.28 | 44.79 | 42.105 | 265531 |
| 1721083200 | 41.71 | 0.95 | 2.33 | 41.27 | 42.275 | 40.69 | 183483 |
| 1720824000 | 40.76 | 0.77 | 1.93 | 40.42 | 41.295 | 40.11 | 255179 |
| 1720737600 | 39.99 | 0.57 | 1.45 | 40.74 | 40.74 | 39.35 | 302827 |
| 1720651200 | 39.42 | 0.19 | 0.48 | 39.35 | 39.76 | 39.08 | 213252 |
| 1720564800 | 39.23 | -1.35 | -3.33 | 40.54 | 41.2 | 38.895 | 297276 |
| 1720478400 | 40.58 | 1.04 | 2.63 | 39.95 | 40.69 | 39.7455 | 178573 |
| 1720219200 | 39.54 | -0.8 | -1.98 | 39.9 | 40.4 | 38.68 | 170883 |
| 1720040640 | 40.34 | 1.17 | 2.99 | 39.11 | 40.34 | 38.94 | 93999 |
| 1719960000 | 39.17 | -1.11 | -2.76 | 40.27 | 40.47 | 38.49 | 367693 |
| 1719873600 | 40.28 | 3.02 | 8.11 | 38.76 | 40.28 | 38.185 | 281438 |
| 1719614400 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1719528000 | 37.26 | 0.18 | 0.49 | 37.12 | 38.35 | 36.82 | 304630 |
| 1719441600 | 37.08 | 1.69 | 4.78 | 35 | 37.08 | 34.69 | 325149 |
| 1719355200 | 35.39 | -1.65 | -4.45 | 37.14 | 37.14 | 35.17 | 284369 |
| 1719268800 | 37.04 | -1.26 | -3.29 | 38.44 | 38.44 | 36.885 | 305088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
