ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DBD Diebold Nixdorf Incorporated

43.14
0.00 (0.00%)
Pre Market
Last Updated: 04:05:06
Delayed by 15 minutes

DBD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 43.14 0.26 0.61% 44.22 44.50 42.90 148,553
Sep 18 2024 42.88 -0.41 -0.95% 43.70 43.90 42.645 100,495
Sep 17 2024 43.29 0.72 1.69% 43.26 43.95 42.54 126,221
Sep 16 2024 42.57 -0.40 -0.93% 43.18 43.51 42.43 80,712
Sep 13 2024 42.97 1.09 2.60% 42.53 43.31 42.12 88,144
Sep 12 2024 41.88 0.14 0.34% 42.34 42.72 41.59 119,048
Sep 11 2024 41.74 0.95 2.33% 40.44 41.77 39.54 100,238
Sep 10 2024 40.79 -0.02 -0.05% 40.63 41.30 40.065 106,635
Sep 09 2024 40.81 -0.16 -0.39% 40.59 42.16 40.36 124,639
Sep 06 2024 40.97 -1.70 -3.98% 42.71 42.71 40.07 127,973
Sep 05 2024 42.67 -0.58 -1.34% 43.51 44.135 41.90 124,709
Sep 04 2024 43.25 0.75 1.76% 42.47 43.56 42.25 98,267
Sep 03 2024 42.50 -2.32 -5.18% 44.09 44.74 41.895 202,435
Aug 30 2024 44.82 1.18 2.70% 44.13 44.91 43.76 197,073
Aug 29 2024 43.64 0.52 1.21% 43.08 43.8699 42.45 131,564
Aug 28 2024 43.12 2.21 5.40% 41.64 43.7425 41.30 148,796
Aug 27 2024 40.91 0.66 1.64% 40.30 41.00 39.895 84,384
Aug 26 2024 40.25 0.57 1.44% 40.00 40.43 39.42 128,649
Aug 23 2024 39.68 0.98 2.53% 38.87 40.19 38.87 145,459
Aug 22 2024 38.70 -0.58 -1.48% 39.16 39.69 37.78 94,703
Aug 21 2024 39.28 1.09 2.85% 38.69 39.35 38.185 189,482
Aug 20 2024 38.19 0.02 0.05% 38.00 38.44 36.93 158,636
Aug 19 2024 38.17 -0.59 -1.52% 39.22 39.46 37.94 80,667
Aug 16 2024 38.76 -1.69 -4.18% 40.40 40.905 38.73 111,219
Aug 15 2024 40.45 1.50 3.85% 40.01 41.43 39.98 101,413
Aug 14 2024 38.95 0.38 0.99% 38.81 39.40 37.98 119,727
Aug 13 2024 38.57 -0.49 -1.25% 39.39 39.66 38.24 100,154
Aug 12 2024 39.06 1.22 3.22% 37.96 39.79 37.96 167,840
Aug 09 2024 37.84 1.91 5.32% 36.54 40.68 36.53 206,640
Aug 08 2024 35.93 -4.97 -12.15% 40.86 41.4835 34.375 340,132
Aug 07 2024 40.90 3.87 10.45% 40.01 42.48 39.96 331,913
Aug 06 2024 37.03 1.32 3.70% 35.63 37.27 35.54 262,092
Aug 05 2024 35.71 -2.83 -7.34% 36.24 36.5052 35.06 193,168
Aug 02 2024 38.54 -2.88 -6.95% 39.96 40.47 38.30 158,729
Aug 01 2024 41.42 -2.13 -4.89% 43.33 43.74 40.88 200,614
Jul 31 2024 43.55 0.37 0.86% 43.76 44.73 43.34 149,938
Jul 30 2024 43.18 -0.06 -0.14% 43.51 43.66 42.55 135,700
Jul 29 2024 43.24 -0.44 -1.01% 43.89 44.615 43.22 101,743
Jul 26 2024 43.68 0.43 0.99% 44.22 44.39 43.28 122,790
Jul 25 2024 43.25 -0.25 -0.57% 43.80 44.81 43.22 212,163
Jul 24 2024 43.50 -0.59 -1.34% 44.08 45.12 43.47 160,862
Jul 23 2024 44.09 0.92 2.13% 43.15 44.56 42.30 162,363
Jul 22 2024 43.17 0.85 2.01% 42.87 43.52 42.12 171,379
Jul 19 2024 42.32 -0.13 -0.31% 42.50 42.93 42.15 167,178
Jul 18 2024 42.45 -0.54 -1.26% 42.72 43.76 42.01 203,671
Jul 17 2024 42.99 -1.61 -3.61% 44.58 44.63 42.48 226,693
Jul 16 2024 44.60 2.89 6.93% 42.28 44.79 42.105 265,531
Jul 15 2024 41.71 0.95 2.33% 41.27 42.275 40.69 183,483
Jul 12 2024 40.76 0.77 1.93% 40.42 41.295 40.11 255,179
Jul 11 2024 39.99 0.57 1.45% 40.74 40.74 39.35 302,827
Jul 10 2024 39.42 0.19 0.48% 39.35 39.76 39.08 213,252
Jul 09 2024 39.23 -1.35 -3.33% 40.54 41.20 38.895 297,276
Jul 08 2024 40.58 1.04 2.63% 39.95 40.69 39.7455 178,573
Jul 05 2024 39.54 -0.80 -1.98% 39.90 40.40 38.68 170,883
Jul 03 2024 40.34 1.17 2.99% 39.11 40.34 38.94 93,999
Jul 02 2024 39.17 -1.11 -2.76% 40.27 40.47 38.49 367,693
Jul 01 2024 40.28 3.02 8.11% 38.76 40.28 38.185 281,438
Jun 28 2024 37.26 0.00 0.00% 37.26 37.26 37.26 0
Jun 27 2024 37.26 0.18 0.49% 37.12 38.35 36.82 304,630
Jun 26 2024 37.08 1.69 4.78% 35.00 37.08 34.69 325,149
Jun 25 2024 35.39 -1.65 -4.45% 37.14 37.14 35.17 284,369
Jun 24 2024 37.04 -1.26 -3.29% 38.44 38.44 36.885 305,088

Your Recent History

Delayed Upgrade Clock