Diebold Nixdorf Historical Data - DBD

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 Close Price Last Traded
0.09 2.89% 3.20 2.80 3.25 3.15 3.11 20:00:00
more quote information »

DBD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.074.372.803.481,995,093-0.87-21.38%
1 Month5.886.282.804.332,432,608-2.68-45.58%
3 Months12.6313.052.807.021,821,763-9.43-74.66%
6 Months10.3013.052.807.961,566,684-7.10-68.93%
1 Year12.1114.662.809.411,440,633-8.91-73.58%
3 Years30.7030.702.4111.121,492,731-27.50-89.58%
5 Years34.7338.942.4115.101,165,180-31.53-90.79%

DBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 3.20 0.09 2.89% 3.15 3.25 2.80 2,428,899
Apr 02 2020 3.11 0.04 1.3% 3.16 3.55 3.01 1,131,100
Apr 01 2020 3.07 -0.45 -12.78% 3.33 3.40 3.05 2,373,965
Mar 31 2020 3.52 -0.20 -5.38% 3.73 3.98 3.43 1,955,479
Mar 30 2020 3.72 -0.08 -2.11% 3.85 3.91 3.60 1,598,091
Mar 27 2020 3.80 -0.65 -14.61% 4.07 4.37 3.60 2,916,831
Mar 26 2020 4.45 0.45 11.25% 4.08 4.485 3.97 2,018,434
Mar 25 2020 4.00 0.15 3.9% 3.94 4.265 3.62 4,071,876
Mar 24 2020 3.85 0.18 4.9% 3.90 4.07 3.66 3,257,615
Mar 23 2020 3.67 -0.45 -10.92% 4.12 4.40 3.50 2,564,982
Mar 20 2020 4.12 -0.04 -0.96% 4.25 4.44 3.90 3,114,403
Mar 19 2020 4.16 0.12 2.97% 4.15 4.45 3.79 1,864,752
Mar 18 2020 4.04 -1.86 -31.53% 5.27 5.8999 4.00 2,761,279
Mar 17 2020 5.9001 1.75 42.16% 4.22 6.28 3.71 4,038,105
Mar 16 2020 4.1502 -0.91 -17.98% 4.16 4.68 3.835 2,016,097
Mar 13 2020 5.06 0.83 19.62% 5.01 5.07 4.225 1,879,539
Mar 12 2020 4.23 -0.98 -18.81% 4.68 5.0001 4.11 1,853,833
Mar 11 2020 5.21 -0.78 -13.02% 5.93 6.05 5.015 1,999,235
Mar 10 2020 5.99 1.02 20.52% 5.20 6.00 4.8701 2,167,866
Mar 09 2020 4.97 -0.65 -11.57% 5.26 5.50 4.92 1,884,965
Mar 06 2020 5.62 -1.15 -16.99% 5.88 6.245 5.5501 1,544,455
Mar 05 2020 6.77 0.00 0.0% 6.77 6.77 6.77 0
Mar 04 2020 6.77 -0.29 -4.11% 7.21 7.35 6.72 1,706,607
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.