Diebold Nixdorf Historical Data - DBD

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Diebold Nixdorf Incorporated DBD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.24 3.2% 7.73 7.81 7.41 7.45 7.49 16:01:39
more quote information »

DBD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.157.847.0657.52971,5140.588.11%
1 Month7.938.206.627.59833,722-0.20-2.52%
3 Months13.6113.7656.5558.721,255,856-5.88-43.2%
6 Months9.5414.666.55510.241,197,890-1.81-18.97%
1 Year3.0714.662.418.891,577,1944.66151.79%
3 Years24.7531.852.4112.681,417,841-17.02-68.77%
5 Years33.7838.942.4116.411,098,090-26.05-77.12%

DBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 7.49 -0.22 -2.85% 7.70 7.7123 7.275 1,246,620
Dec 09 2019 7.71 0.00 0.0% 7.62 7.76 7.62 617,994
Dec 06 2019 7.71 0.28 3.77% 7.59 7.84 7.53 820,108
Dec 05 2019 7.43 0.03 0.41% 7.40 7.73 7.31 1,153,127
Dec 04 2019 7.40 0.33 4.67% 7.15 7.42 7.065 1,019,721
Dec 03 2019 7.07 -0.01 -0.14% 6.87 7.11 6.62 909,287
Dec 02 2019 7.08 -0.19 -2.61% 7.32 7.3504 7.035 580,406
Nov 29 2019 7.27 -0.25 -3.32% 7.36 7.50 7.13 558,664
Nov 27 2019 7.52 0.42 5.92% 7.16 7.54 6.87 820,692
Nov 26 2019 7.10 -0.85 -10.69% 7.83 7.885 7.06 967,650
Nov 25 2019 7.95 0.56 7.58% 7.46 8.00 7.46 928,620
Nov 22 2019 7.39 -0.20 -2.64% 7.63 7.70 7.35 573,471
Nov 21 2019 7.59 -0.01 -0.13% 7.68 7.72 7.455 560,486
Nov 20 2019 7.60 -0.25 -3.18% 7.72 7.915 7.60 669,561
Nov 19 2019 7.85 -0.09 -1.13% 7.95 8.01 7.70 618,343
Nov 18 2019 7.94 -0.20 -2.46% 8.14 8.14 7.56 904,358
Nov 15 2019 8.14 0.39 5.03% 7.85 8.20 7.71 1,219,507
Nov 14 2019 7.75 -0.26 -3.25% 7.94 8.075 7.75 782,167
Nov 13 2019 8.01 -0.08 -0.99% 7.93 8.07 7.64 889,933
Nov 12 2019 8.09 0.03 0.37% 8.07 8.155 7.96 869,951
Nov 11 2019 8.06 -0.26 -3.13% 8.15 8.30 8.06 1,164,105
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.