DBD

Diebold Nixdorf Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Diebold Nixdorf Incorporated DBD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 8.04 0.00 0.00 0.00 8.04 04:00:00
more quote information »

DBD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.168.57956.65277.672,440,2500.8812.29%
1 Month5.748.57955.33536.861,343,5672.3040.07%
3 Months4.268.57954.056.041,445,1633.7888.73%
6 Months12.1612.502.805.601,745,284-4.12-33.88%
1 Year13.0214.4152.807.501,502,560-4.98-38.25%
3 Years22.5523.502.419.411,560,428-14.51-64.35%
5 Years34.8937.982.4113.601,240,356-26.85-76.96%

DBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 8.04 0.01 0.12% 8.20 8.5795 7.78 2,700,328
Aug 04 2020 8.03 1.17 17.06% 6.87 8.11 6.85 4,127,892
Aug 03 2020 6.86 -0.11 -1.58% 7.01 7.17 6.74 1,079,371
Jul 31 2020 6.97 -0.52 -6.94% 7.50 7.76 6.78 1,624,535
Jul 30 2020 7.49 0.65 9.5% 7.16 7.98 6.6527 2,669,126
Jul 29 2020 6.84 0.79 13.06% 6.17 6.86 6.13 1,125,864
Jul 28 2020 6.05 -0.37 -5.76% 6.34 6.40 6.05 638,726
Jul 27 2020 6.42 0.31 5.07% 6.13 6.50 6.03 844,536
Jul 24 2020 6.11 -0.24 -3.78% 6.26 6.33 6.00 615,495
Jul 23 2020 6.35 -0.01 -0.16% 6.37 6.4901 6.23 874,627
Jul 22 2020 6.36 0.01 0.16% 6.28 6.48 6.21 687,901
Jul 21 2020 6.35 0.40 6.72% 6.03 6.55 5.91 1,291,125
Jul 20 2020 5.95 -0.01 -0.17% 5.97 6.1199 5.73 776,482
Jul 17 2020 5.96 -0.58 -8.87% 6.53 6.65 5.90 1,021,527
Jul 16 2020 6.54 -0.02 -0.3% 6.35 6.71 6.29 717,904
Jul 15 2020 6.56 0.49 8.07% 6.28 6.67 6.19 1,391,143
Jul 14 2020 6.07 0.19 3.23% 5.88 6.08 5.73 1,012,002
Jul 13 2020 5.88 0.09 1.55% 5.79 6.29 5.7601 1,800,065
Jul 10 2020 5.79 0.34 6.24% 5.44 5.90 5.3353 1,001,240
Jul 09 2020 5.45 -0.29 -5.05% 5.74 5.82 5.39 871,457
Jul 08 2020 5.74 0.18 3.24% 5.62 5.80 5.24 1,650,754
Jul 07 2020 5.56 -0.36 -6.08% 5.85 5.92 5.55 1,180,146
Jul 06 2020 5.92 0.09 1.54% 6.37 6.37 5.80 1,384,249
See More Historical Prices »


Your Recent History
NYSE
DBD
Diebold Ni..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.