Diebold Nixdorf Incorporated (DBD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.73 | 6.61497455779 | 41.27 | 44.79 | 40.69 | 206905 | 42.9650151 | CS |
| 4 | 5.56 | 14.4640998959 | 38.44 | 44.79 | 34.69 | 456732 | 39.10788365 | CS |
| 12 | 11.89 | 37.0289629399 | 32.11 | 45.15 | 30.37 | 286771 | 40.08531261 | CS |
| 26 | 12.73 | 40.7099456348 | 31.27 | 45.15 | 29.98 | 206773 | 37.63907264 | CS |
| 52 | 20 | 83.3333333333 | 24 | 45.15 | 16.5 | 175919 | 32.68959649 | CS |
| 156 | 32.57 | 284.951881015 | 11.43 | 45.15 | 0.2401 | 1144530 | 4.81089544 | CS |
| 260 | 34.26 | 351.745379877 | 9.74 | 45.15 | 0.2401 | 1152443 | 6.53970618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 43.03 | 0.71 | 1.68 | 42.87 | 43.52 | 42.12 | 85687 |
| 1721428800 | 42.32 | -0.13 | -0.31 | 42.62 | 42.93 | 42.15 | 161958 |
| 1721342400 | 42.45 | -0.54 | -1.26 | 42.72 | 43.76 | 42.01 | 203671 |
| 1721256000 | 42.99 | -1.61 | -3.61 | 44.38 | 44.63 | 42.48 | 219883 |
| 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 | 302810 |
| 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 | 1.8 | 4.68 | 38.76 | 40.28 | 38.185 | 281438 |
| 1719614400 | 38.48 | 1.22 | 3.27 | 37.19 | 38.6 | 37.08 | 4263048 |
| 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 |
| 1719009600 | 38.3 | -0.73 | -1.87 | 38.99 | 38.99 | 38.07 | 232148 |
| 1718923200 | 39.03 | -1.01 | -2.52 | 39.9 | 40.135 | 38.45 | 194583 |
| 1718750400 | 40.04 | -0.86 | -2.10 | 40.79 | 40.92 | 39.95 | 93446 |
| 1718664000 | 40.9 | 1.08 | 2.71 | 39.64 | 40.97 | 39.64 | 114972 |
| 1718404800 | 39.82 | -0.51 | -1.26 | 39.84 | 40.26 | 39.2601 | 106688 |
| 1718318400 | 40.33 | -0.51 | -1.25 | 40.82 | 40.85 | 39.88 | 209066 |
| 1718232000 | 40.84 | 0.25 | 0.62 | 41.2 | 41.35 | 40.53 | 152480 |
| 1718145600 | 40.59 | -1.1 | -2.64 | 41.5 | 41.5 | 40.02 | 197629 |
| 1718059200 | 41.69 | -0.23 | -0.55 | 41.47 | 42.02 | 40.9001 | 192951 |
| 1717800000 | 41.92 | -0.7 | -1.64 | 42.65 | 42.73 | 41.61 | 150035 |
| 1717713600 | 42.62 | -0.12 | -0.28 | 43.04 | 43.12 | 41.94 | 182252 |
| 1717627200 | 42.74 | 0.44 | 1.04 | 42.3 | 43.02 | 42.3 | 139330 |
| 1717540800 | 42.3 | -1.15 | -2.65 | 43.2 | 43.2 | 41.81 | 124297 |
| 1717454400 | 43.45 | -0.3 | -0.69 | 43.87 | 44.11 | 42.59 | 160751 |
| 1717195200 | 43.75 | -0.2 | -0.46 | 44.21 | 44.21 | 43.23 | 680704 |
| 1717108800 | 43.95 | 1.05 | 2.45 | 42.59 | 44.3 | 42.59 | 191072 |
| 1717022400 | 42.9 | -0.6 | -1.38 | 43.09 | 43.655 | 42.595 | 149536 |
| 1716936000 | 43.5 | -1.1 | -2.47 | 44.9 | 44.94 | 43.38 | 211955 |
| 1716590400 | 44.6 | 0.21 | 0.47 | 44.4 | 44.77 | 44.13 | 298671 |
| 1716504000 | 44.39 | 0.19 | 0.43 | 44.47 | 44.86 | 43.75 | 191920 |
| 1716417600 | 44.2 | -0.19 | -0.43 | 44.79 | 45.15 | 44.111 | 210781 |
| 1716331200 | 44.39 | 0.25 | 0.57 | 44.15 | 44.62 | 43.49 | 143416 |
| 1716244800 | 44.14 | -0.4 | -0.90 | 43.92 | 44.6 | 43.8301 | 122790 |
| 1715985600 | 44.54 | 1.24 | 2.86 | 43.42 | 44.8099 | 43.15 | 222462 |
| 1715899200 | 43.3 | 0.45 | 1.05 | 43.02 | 43.4 | 42.86 | 202714 |
| 1715812800 | 42.85 | 0.33 | 0.78 | 42.7 | 43.549 | 42.06 | 292134 |
| 1715726400 | 42.52 | 0.27 | 0.64 | 42.7 | 42.73 | 42.07 | 150988 |
| 1715640000 | 42.25 | 1.25 | 3.05 | 41.54 | 42.61 | 41.54 | 129754 |
| 1715380800 | 41 | 0 | 0.00 | 41.05 | 41.33 | 40.52 | 159526 |
| 1715294400 | 41 | 0.36 | 0.89 | 40.5 | 41.52 | 40.3 | 224699 |
| 1715208000 | 40.64 | 0.71 | 1.78 | 40.24 | 41.09 | 40.03 | 269514 |
| 1715121600 | 39.93 | 1.43 | 3.71 | 39.46 | 40.185 | 38.62 | 395691 |
| 1715035200 | 38.5 | 0.5 | 1.32 | 38.57 | 39.76 | 38.19 | 223991 |
| 1714776000 | 38 | 3.48 | 10.08 | 37.27 | 38.99 | 37.27 | 317148 |
| 1714689600 | 34.52 | 3.36 | 10.78 | 32 | 34.915 | 32 | 272203 |
| 1714603200 | 31.16 | -0.5 | -1.58 | 31.45 | 31.71 | 30.37 | 166725 |
| 1714516800 | 31.66 | -0.94 | -2.88 | 32.299999 | 32.67 | 31.19 | 103285 |
| 1714430400 | 32.6 | 0.57 | 1.78 | 32.11 | 32.979999 | 32.11 | 85708 |
| 1714171200 | 32.03 | -0.29 | -0.90 | 32.28 | 32.36 | 31.6 | 59643 |
| 1714084800 | 32.32 | -0.61 | -1.85 | 32.15 | 32.64 | 31.54 | 103771 |
| 1713998400 | 32.93 | 0.41 | 1.26 | 32.59 | 33.189999 | 32.54 | 93916 |
| 1713912000 | 32.52 | 1.16 | 3.70 | 31.3 | 32.85 | 31.3 | 92349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
