DBD - Diebold Nixdorf, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201723.0523.2522.5022.6522.65983,400
Oct 13, 201722.8023.2522.6523.0523.05543,700
Oct 12, 201722.8023.1022.6522.8022.80498,600
Oct 11, 201722.8023.0322.6522.8522.85389,200
Oct 10, 201722.9023.2022.6022.8522.85441,500
Oct 09, 201722.8522.9822.6522.7022.70369,400
Oct 06, 201722.5522.9022.4522.7022.70404,300
Oct 05, 201722.7522.8022.4522.7022.70513,900
Oct 04, 201723.1523.2822.7022.7522.75520,900
Oct 03, 201723.1523.5022.8523.2523.251,041,300
Oct 02, 201722.8023.2022.6023.1523.15672,100
Sep 29, 201722.8022.9522.6022.8522.85594,100
Sep 28, 201722.5522.8522.2522.8522.85546,500
Sep 27, 201722.2022.8022.2022.7022.701,113,300
Sep 26, 201721.6522.1521.6522.1022.10771,900
Sep 25, 201721.4521.6521.1521.6521.65564,000
Sep 22, 201721.4021.7021.3021.4521.45456,700
Sep 21, 201721.3521.7021.2521.4521.45551,800
Sep 20, 201721.5021.8021.3321.4021.40689,100
Sep 19, 201721.3021.6521.2021.5521.55660,200
Sep 18, 201721.2021.4521.0021.3021.30560,100
Sep 15, 201720.8521.3020.6021.1021.10798,100
Sep 14, 201720.9521.0520.6020.9020.90558,900
Sep 13, 201721.0021.3020.4521.0021.00905,200
Sep 12, 201720.4021.1520.3521.1521.15953,600
Sep 11, 201720.5520.8520.1320.3020.301,128,700
Sep 08, 201720.2020.3520.0520.2520.25539,000
Sep 07, 201720.2520.4520.0520.2520.25887,600
Sep 06, 201720.4520.5020.0020.2020.20762,000
Sep 05, 201720.4520.7020.0020.3020.30806,400
Sep 01, 201720.5020.7020.3020.4520.45687,000
Aug 31, 201720.1520.5020.1020.4520.45669,500
Aug 30, 201719.7520.1019.6020.0520.05691,200
Aug 29, 201719.4019.9519.3519.8019.80666,900
Aug 28, 201719.7519.8519.4519.7019.70600,900
Aug 25, 201719.2519.8519.0519.6019.60950,200
Aug 24, 201719.2519.3018.9019.0019.00593,600
Aug 23, 201718.5519.3518.0519.1019.102,321,700
Aug 23, 20170.1 Dividend
Aug 22, 201718.8518.9017.9518.1518.052,403,600
Aug 21, 201719.3519.4518.7518.7518.65939,900
Aug 18, 201719.6519.6519.2519.5019.391,103,300
Aug 17, 201720.5520.9019.7519.7519.64935,300
Aug 16, 201720.8521.0020.5020.6020.49880,800
Aug 15, 201721.0521.1020.6020.7520.64792,800
Aug 14, 201720.8021.1020.6021.0020.88581,600
Aug 11, 201720.2520.5519.8520.5520.441,197,800
Aug 10, 201720.7520.9020.3020.4020.291,145,400
Aug 09, 201721.5021.5520.7020.9520.831,056,500
Aug 08, 201721.8022.5521.5021.6521.531,755,800
Aug 07, 201722.5522.6522.1522.3522.23706,700
Aug 04, 201722.7522.9022.5022.5522.43652,400
Aug 03, 201722.7022.7522.4522.6522.53826,200
Aug 02, 201723.4023.4022.6022.7022.57982,500
Aug 01, 201723.5523.7023.2523.4023.271,779,100
Jul 31, 201723.1523.4522.8823.4023.271,388,400
Jul 28, 201722.7523.2522.7323.1523.021,113,700
Jul 27, 201722.9023.1522.7023.0022.871,552,600
Jul 26, 201723.0523.1022.5522.7522.621,303,300
Jul 25, 201722.2023.1022.1523.0022.871,634,700
Jul 24, 201721.9022.1021.6022.0021.881,076,300
Jul 21, 201722.8022.8021.4021.6521.531,910,800
Jul 20, 201722.0022.8521.7522.7522.621,259,300
Jul 19, 201722.0022.7021.1022.0021.882,071,900
Jul 18, 201721.2521.5020.8521.3521.231,833,300
Jul 17, 201721.3021.5521.2021.3521.23953,700
Jul 14, 201721.1021.3020.8021.2521.131,792,600
Jul 13, 201721.3521.4520.9021.2021.081,421,500
Jul 12, 201721.5021.6020.9021.3021.18993,600
Jul 11, 201721.1521.5021.0521.3521.231,255,000
Jul 10, 201721.3021.4020.6521.1521.032,591,800
Jul 07, 201720.5021.1519.9521.0020.883,357,200
Jul 06, 201721.5522.0020.1020.4020.295,383,700
Jul 05, 201724.8025.0021.5521.6021.4810,092,700
Jul 03, 201728.2028.5027.9528.0027.85552,400
Jun 30, 201728.2028.3127.7028.0027.85961,300
Jun 29, 201727.6528.1827.2528.0527.90943,100
Jun 28, 201726.3527.5326.3027.4527.30795,000
Jun 27, 201726.7026.7026.0526.1526.01708,200
Jun 26, 201726.4527.1526.3026.8526.70688,800
Jun 23, 201726.5526.6526.1026.2526.112,077,000
Jun 22, 201727.0027.0526.3526.5526.40681,800
Jun 21, 201727.3027.3026.8526.9526.80458,700
Jun 20, 201727.8027.9527.1027.2527.10651,600
Jun 19, 201727.1027.9526.7527.9527.80616,500
Jun 16, 201726.1526.7026.1026.6526.501,027,900
Jun 15, 201726.2026.8526.1526.3526.20686,600
Jun 14, 201726.9527.1026.1326.5026.35765,800
Jun 13, 201727.2527.4026.5527.0526.901,114,300
Jun 12, 201726.9527.7326.9027.3527.20984,400
Jun 09, 201726.8527.4026.5826.8026.65558,800
Jun 08, 201726.6027.0026.5026.8026.65413,000
Jun 07, 201727.0027.0026.5526.6026.45508,000
Jun 06, 201727.6527.7026.9027.0026.85587,700
Jun 05, 201727.9528.4427.8527.8527.70597,100
Jun 02, 201727.4528.3027.4528.0027.85904,400
Jun 01, 201726.4527.7526.3527.5027.35862,300
May 31, 201726.5526.8526.0026.4526.30738,100
May 30, 201726.6526.9026.3526.5526.40526,600
May 26, 201726.7526.9526.5026.8026.65571,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...