DBD

Diebold Nixdorf Historical Data

DBD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 7.10 0.06 0.85% 7.00 7.21 6.96 567,790
Sep 24 2020 7.04 -0.10 -1.4% 7.10 7.45 6.93 653,862
Sep 23 2020 7.14 -0.18 -2.46% 7.33 7.53 7.11 926,950
Sep 22 2020 7.32 0.06 0.83% 7.30 7.40 7.14 713,062
Sep 21 2020 7.26 -0.23 -3.09% 7.20 7.32 6.90 1,024,625
Sep 18 2020 7.4917 -0.24 -3.08% 7.71 7.78 7.44 1,531,653
Sep 17 2020 7.73 -0.06 -0.77% 7.63 7.84 7.36 657,243
Sep 16 2020 7.79 0.03 0.39% 7.80 7.955 7.675 599,315
Sep 15 2020 7.76 -0.19 -2.39% 8.00 8.14 7.71 580,115
Sep 14 2020 7.95 0.32 4.19% 7.74 7.98 7.63 809,706
Sep 11 2020 7.63 -0.10 -1.29% 7.75 7.76 7.3914 637,676
Sep 10 2020 7.73 -0.24 -3.01% 8.02 8.13 7.67 701,340
Sep 09 2020 7.97 0.01 0.13% 8.08 8.10 7.76 958,329
Sep 08 2020 7.96 -0.28 -3.4% 8.00 8.16 7.84 652,923
Sep 07 2020 8.24 0.00 +0.00% 8.42 8.53 7.7299 0
Sep 04 2020 8.24 -0.06 -0.72% 8.42 8.53 7.7299 1,090,656
Sep 03 2020 8.30 -0.69 -7.68% 8.87 8.988 8.15 1,220,969
Sep 02 2020 8.99 0.91 11.26% 8.26 9.39 8.08 2,172,164
Sep 01 2020 8.08 -0.42 -4.93% 8.26 8.30 7.98 842,381
Aug 31 2020 8.499 -0.03 -0.36% 8.51 8.75 8.32 1,046,465
Aug 28 2020 8.53 0.33 4.02% 8.30 8.5399 8.16 499,005
Aug 27 2020 8.20 -0.01 -0.18% 8.32 8.385 8.035 554,645
Aug 26 2020 8.2149 -0.19 -2.2% 8.34 8.4683 8.07 551,095
Aug 25 2020 8.40 -0.10 -1.18% 8.52 8.69 8.24 727,163
Aug 24 2020 8.50 0.52 6.52% 8.12 8.56 8.07 1,121,799
Aug 21 2020 7.98 -0.06 -0.75% 8.00 8.10 7.91 589,281
Aug 20 2020 8.04 -0.10 -1.23% 7.90 8.12 7.831 627,019
Aug 19 2020 8.14 0.08 0.99% 8.04 8.2317 7.99 552,636
Aug 18 2020 8.06 -0.02 -0.25% 8.06 8.24 7.76 893,183
Aug 17 2020 8.08 -0.60 -6.91% 8.70 8.70 8.035 1,095,777
Aug 14 2020 8.68 0.16 1.88% 8.50 8.90 8.46 896,742
Aug 13 2020 8.52 -0.05 -0.58% 8.48 8.72 8.3558 1,124,296
Aug 12 2020 8.57 0.07 0.82% 8.58 8.72 8.3881 977,251
Aug 11 2020 8.50 0.22 2.66% 8.43 8.825 8.31 1,500,998
Aug 10 2020 8.28 0.16 1.97% 8.19 8.45 8.12 1,315,591
Aug 07 2020 8.12 0.23 2.92% 7.81 8.17 7.5583 1,976,218
Aug 06 2020 7.89 -0.15 -1.87% 7.90 8.21 7.67 1,165,198
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
Jul 03 2020 5.83 0.00 +0.00% 6.33 6.60 5.83 0
Jul 02 2020 5.83 -0.24 -3.95% 6.33 6.60 5.83 1,069,024
Jul 01 2020 6.07 0.01 0.17% 6.12 6.345 6.01 956,936
Jun 30 2020 6.06 0.17 2.89% 5.82 6.13 5.82 761,268


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.