NYSE - Nasdaq Real Time Price USD

Diebold Nixdorf, Incorporated (DBD)

32.24 -0.08 (-0.25%)
As of 2:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.28 32.35 31.60 32.24 32.24 28,968
Apr 25, 2024 32.59 32.64 31.54 32.32 32.32 105,200
Apr 24, 2024 32.59 33.19 32.54 32.93 32.93 94,100
Apr 23, 2024 31.30 32.85 31.30 32.52 32.52 92,300
Apr 22, 2024 32.09 32.26 31.31 31.36 31.36 63,700
Apr 19, 2024 31.89 32.37 31.69 31.93 31.93 163,500
Apr 18, 2024 32.80 33.05 31.77 32.06 32.06 90,900
Apr 17, 2024 33.31 33.34 32.74 32.90 32.90 79,600
Apr 16, 2024 33.09 33.36 32.73 33.18 33.18 79,300
Apr 15, 2024 33.30 33.85 32.49 33.10 33.10 105,700
Apr 12, 2024 33.43 33.44 32.85 33.09 33.09 62,900
Apr 11, 2024 33.28 33.63 32.46 33.39 33.39 81,600
Apr 10, 2024 34.44 34.44 32.97 33.06 33.06 81,100
Apr 9, 2024 34.38 34.83 33.77 34.83 34.83 84,300
Apr 8, 2024 33.58 34.39 33.34 34.38 34.38 109,200
Apr 5, 2024 33.49 33.88 33.23 33.44 33.44 227,800
Apr 4, 2024 33.45 34.00 33.14 33.47 33.47 149,800
Apr 3, 2024 33.70 33.91 33.05 33.09 33.09 110,400
Apr 2, 2024 34.02 34.39 33.49 33.56 33.56 145,600
Apr 1, 2024 34.55 35.01 34.09 34.23 34.23 153,300
Mar 28, 2024 34.48 34.72 34.35 34.44 34.44 268,600
Mar 27, 2024 34.87 34.89 34.40 34.48 34.48 176,300
Mar 26, 2024 34.83 35.12 34.57 34.60 34.60 165,200
Mar 25, 2024 34.60 35.05 34.36 34.53 34.53 93,500
Mar 22, 2024 35.22 35.22 34.57 34.80 34.80 103,700
Mar 21, 2024 35.59 35.92 35.28 35.31 35.31 149,500
Mar 20, 2024 35.01 35.94 35.01 35.59 35.59 349,900
Mar 19, 2024 35.00 35.12 34.73 35.01 35.01 166,600
Mar 18, 2024 35.55 35.55 34.83 35.00 35.00 205,800
Mar 15, 2024 33.72 34.96 33.45 34.96 34.96 354,400
Mar 14, 2024 33.90 35.20 33.63 33.89 33.89 185,500
Mar 13, 2024 34.38 34.44 33.74 33.92 33.92 94,600
Mar 12, 2024 34.01 34.43 33.71 34.28 34.28 106,800
Mar 11, 2024 34.92 35.00 33.83 34.06 34.06 78,000
Mar 8, 2024 33.44 34.72 33.34 34.72 34.72 128,300
Mar 7, 2024 33.11 33.45 32.99 33.22 33.22 143,700
Mar 6, 2024 33.02 33.29 32.64 32.83 32.83 50,700
Mar 5, 2024 32.76 33.19 32.39 32.64 32.64 152,300
Mar 4, 2024 33.13 33.52 32.75 32.89 32.89 186,500
Mar 1, 2024 33.43 33.43 31.91 32.98 32.98 313,300
Feb 29, 2024 33.18 33.51 32.75 32.96 32.96 333,100
Feb 28, 2024 33.49 33.92 32.43 32.61 32.61 130,200
Feb 27, 2024 34.43 34.54 33.55 33.70 33.70 141,300
Feb 26, 2024 34.51 35.18 33.93 34.18 34.18 227,100
Feb 23, 2024 34.29 34.68 33.30 34.50 34.50 262,700
Feb 22, 2024 34.22 34.81 33.65 34.26 34.26 219,100
Feb 21, 2024 34.62 34.62 33.54 33.93 33.93 88,200
Feb 20, 2024 33.78 34.67 33.42 34.67 34.67 198,600
Feb 16, 2024 33.77 34.22 33.60 33.63 33.63 167,100
Feb 15, 2024 33.87 34.18 32.74 34.00 34.00 284,800
Feb 14, 2024 33.05 34.50 32.59 33.56 33.56 318,700
Feb 13, 2024 32.25 32.40 31.43 31.94 31.94 114,500
Feb 12, 2024 32.76 33.49 31.93 32.43 32.43 140,000
Feb 9, 2024 31.00 32.57 30.97 32.57 32.57 170,900
Feb 8, 2024 30.76 31.01 30.53 30.94 30.94 94,600
Feb 7, 2024 30.46 31.17 30.38 30.78 30.78 53,800
Feb 6, 2024 30.21 30.58 30.01 30.29 30.29 92,700
Feb 5, 2024 30.21 30.72 30.05 30.12 30.12 63,100
Feb 2, 2024 30.98 31.16 30.47 30.56 30.56 56,800
Feb 1, 2024 30.86 31.25 30.62 31.14 31.14 98,000
Jan 31, 2024 30.01 31.25 30.01 30.40 30.40 61,900
Jan 30, 2024 30.85 31.30 30.10 30.26 30.26 101,000
Jan 29, 2024 31.23 31.57 30.83 31.01 31.01 61,700
Jan 26, 2024 31.00 31.17 30.60 31.09 31.09 68,800
Jan 25, 2024 31.41 31.74 30.85 31.03 31.03 56,400
Jan 24, 2024 31.66 31.77 31.04 31.25 31.25 66,100
Jan 23, 2024 31.07 31.59 31.01 31.20 31.20 94,100
Jan 22, 2024 31.27 31.27 30.65 31.00 31.00 135,000
Jan 19, 2024 30.06 30.90 29.63 30.90 30.90 162,000
Jan 18, 2024 29.29 30.22 29.29 29.75 29.75 179,900
Jan 17, 2024 28.39 29.22 28.16 29.20 29.20 80,700
Jan 16, 2024 28.68 28.93 28.22 28.83 28.83 71,500
Jan 12, 2024 29.05 29.26 28.51 28.57 28.57 47,300
Jan 11, 2024 28.41 29.03 28.05 29.00 29.00 105,400
Jan 10, 2024 27.96 28.55 27.66 28.54 28.54 59,500
Jan 9, 2024 28.05 28.59 27.88 28.12 28.12 53,200
Jan 8, 2024 29.13 29.30 28.41 28.49 28.49 168,700
Jan 5, 2024 27.95 28.84 27.86 28.84 28.84 106,100
Jan 4, 2024 27.75 28.33 27.66 27.93 27.93 84,500
Jan 3, 2024 28.00 28.31 27.51 27.74 27.74 100,300
Jan 2, 2024 28.88 28.88 27.99 28.36 28.36 83,700
Dec 29, 2023 28.75 29.00 28.71 28.95 28.95 93,100
Dec 28, 2023 28.98 29.00 28.60 28.85 28.85 86,700
Dec 27, 2023 29.00 29.03 27.93 29.00 29.00 130,900
Dec 26, 2023 29.00 29.00 28.74 29.00 29.00 54,700
Dec 22, 2023 28.45 29.00 28.45 29.00 29.00 80,400
Dec 21, 2023 28.11 28.73 27.78 28.73 28.73 89,600
Dec 20, 2023 27.50 29.00 27.48 28.47 28.47 231,200
Dec 19, 2023 27.52 28.08 27.47 27.81 27.81 265,900
Dec 18, 2023 28.62 28.68 27.43 27.70 27.70 296,800
Dec 15, 2023 29.01 29.15 28.16 28.53 28.53 2,494,400
Dec 14, 2023 27.60 29.06 27.60 28.60 28.60 754,800
Dec 13, 2023 27.87 29.27 27.52 27.57 27.57 362,200
Dec 12, 2023 27.80 28.59 27.65 27.68 27.68 245,300
Dec 11, 2023 28.51 28.91 27.58 27.69 27.69 252,500
Dec 8, 2023 27.66 29.32 27.66 28.32 28.32 186,600
Dec 7, 2023 27.54 28.00 27.18 27.70 27.70 209,200
Dec 6, 2023 26.49 27.85 26.48 27.32 27.32 315,400
Dec 5, 2023 26.25 27.01 25.63 26.50 26.50 257,400
Dec 4, 2023 25.91 27.21 25.19 26.50 26.50 623,500
Dec 1, 2023 25.31 25.58 24.75 25.04 25.04 130,300
Nov 30, 2023 26.17 26.40 25.22 25.68 25.68 143,600
Nov 29, 2023 24.88 26.17 24.88 25.99 25.99 92,400
Nov 28, 2023 25.20 25.48 24.63 25.00 25.00 125,100
Nov 27, 2023 24.77 25.46 24.57 25.44 25.44 121,400
Nov 24, 2023 24.60 24.84 24.29 24.84 24.84 20,400
Nov 22, 2023 24.12 24.54 24.07 24.30 24.30 63,100
Nov 21, 2023 24.29 24.95 24.16 24.31 24.31 97,000
Nov 20, 2023 23.79 24.53 23.74 24.53 24.53 84,600
Nov 17, 2023 23.46 24.05 22.74 24.05 24.05 103,300
Nov 16, 2023 22.85 23.32 22.66 23.05 23.05 59,100
Nov 15, 2023 23.52 23.55 22.40 22.99 22.99 73,200
Nov 14, 2023 22.00 23.47 21.45 23.28 23.28 189,300
Nov 13, 2023 21.01 21.88 21.01 21.74 21.74 69,600
Nov 10, 2023 21.66 22.09 19.91 21.27 21.27 101,400
Nov 9, 2023 19.50 21.99 19.27 21.40 21.40 93,700
Nov 8, 2023 19.59 19.59 19.13 19.49 19.49 36,000
Nov 7, 2023 19.15 19.69 18.81 19.22 19.22 73,400
Nov 6, 2023 19.10 19.88 18.97 19.15 19.15 96,300
Nov 3, 2023 19.19 19.58 18.69 19.30 19.30 48,900
Nov 2, 2023 18.54 19.76 18.44 19.09 19.09 78,200
Nov 1, 2023 18.53 19.06 17.97 18.34 18.34 175,400
Oct 31, 2023 19.00 19.32 18.67 18.98 18.98 26,900
Oct 30, 2023 18.47 19.63 18.21 18.93 18.93 51,700
Oct 27, 2023 18.50 18.55 18.07 18.38 18.38 45,300
Oct 26, 2023 18.41 18.78 18.03 18.54 18.54 32,900
Oct 25, 2023 18.77 18.99 18.27 18.43 18.43 37,500
Oct 24, 2023 18.22 19.08 18.22 18.95 18.95 29,300
Oct 23, 2023 17.53 18.25 17.44 18.15 18.15 19,700
Oct 20, 2023 17.66 17.67 17.38 17.63 17.63 31,400
Oct 19, 2023 18.00 18.89 17.68 17.75 17.75 24,500
Oct 18, 2023 18.47 18.87 17.89 17.97 17.97 51,600
Oct 17, 2023 18.38 19.21 18.36 18.56 18.56 54,000
Oct 16, 2023 18.75 18.89 18.39 18.42 18.42 20,100
Oct 13, 2023 18.88 19.08 18.53 18.79 18.79 62,400
Oct 12, 2023 18.97 19.08 18.00 18.87 18.87 74,900
Oct 11, 2023 18.55 19.10 18.42 19.00 19.00 64,000
Oct 10, 2023 18.02 18.73 18.00 18.60 18.60 35,300
Oct 9, 2023 17.79 18.19 17.71 18.00 18.00 46,000
Oct 6, 2023 18.10 18.49 17.93 18.00 18.00 60,900
Oct 5, 2023 18.21 18.48 18.01 18.10 18.10 33,500
Oct 4, 2023 18.33 18.43 18.00 18.34 18.34 59,200
Oct 3, 2023 18.38 18.50 17.76 18.27 18.27 49,200
Oct 2, 2023 18.81 19.18 18.23 18.26 18.26 81,700
Sep 29, 2023 18.84 19.16 18.83 18.94 18.94 35,200
Sep 28, 2023 18.08 18.94 18.08 18.93 18.93 16,100
Sep 27, 2023 18.00 18.35 17.93 18.21 18.21 73,200
Sep 26, 2023 18.84 18.92 17.99 18.02 18.02 130,200
Sep 25, 2023 18.93 19.42 18.72 18.94 18.94 219,500
Sep 22, 2023 18.56 19.01 18.35 18.84 18.84 84,200
Sep 21, 2023 18.37 18.92 17.95 18.45 18.45 70,800
Sep 20, 2023 18.70 18.91 18.43 18.48 18.48 125,500
Sep 19, 2023 18.60 19.18 18.60 18.80 18.80 44,300
Sep 18, 2023 18.60 19.16 18.32 19.01 19.01 51,100
Sep 15, 2023 18.03 19.31 17.16 19.02 19.02 97,300
Sep 14, 2023 18.23 18.55 17.90 18.45 18.45 82,600
Sep 13, 2023 18.02 18.12 17.90 17.96 17.96 58,900
Sep 12, 2023 18.20 18.22 17.79 18.00 18.00 76,600
Sep 11, 2023 17.69 18.48 17.69 18.37 18.37 115,400
Sep 8, 2023 16.80 18.20 16.80 17.86 17.86 135,800
Sep 7, 2023 16.97 17.14 16.50 17.08 17.08 147,400
Sep 6, 2023 17.44 17.98 16.90 17.17 17.17 62,300
Sep 5, 2023 18.32 18.90 17.10 17.39 17.39 114,900
Sep 1, 2023 18.13 18.74 17.67 18.66 18.66 156,300
Aug 31, 2023 19.00 19.00 17.62 17.81 17.81 217,500
Aug 30, 2023 19.51 19.75 18.41 18.71 18.71 255,900
Aug 29, 2023 19.50 20.16 19.50 19.87 19.87 44,200
Aug 28, 2023 20.22 20.71 19.45 20.40 20.40 88,300
Aug 25, 2023 20.00 20.13 19.53 20.00 20.00 136,300
Aug 24, 2023 20.40 20.40 19.51 20.15 20.15 131,200
Aug 23, 2023 20.12 20.69 19.54 20.50 20.50 60,500
Aug 22, 2023 20.23 20.39 19.92 20.10 20.10 171,900
Aug 21, 2023 20.59 21.00 19.96 20.19 20.19 32,300
Aug 18, 2023 18.60 20.34 18.60 20.07 20.07 378,500
Aug 17, 2023 19.00 19.76 18.77 19.29 19.29 103,900
Aug 16, 2023 20.50 20.50 17.88 19.44 19.44 250,200
Aug 15, 2023 19.80 21.50 19.40 21.50 21.50 137,600
Aug 14, 2023 24.00 25.38 18.57 20.57 20.57 485,400

Related Tickers

NATL NCR Atleos Corporation
21.37
-0.74%
 
ENFN Enfusion, Inc.
9.40
-0.21%
 
VTEX VTEX
7.41
+1.23%
 
ADEA Adeia Inc.
10.12
-0.30%
 
MLNK MeridianLink, Inc.
17.58
+1.09%
 
INTA Intapp, Inc.
31.93
+1.51%
 
RYDE Ryde Group Ltd.
3.4000
-6.08%
 
GRND Grindr Inc.
9.99
+4.50%
 
ONTF ON24, Inc.
6.71
+0.75%
 
PDFS PDF Solutions, Inc.
31.01
+2.70%