Mail

DBD - Diebold Nixdorf, Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 18, 2019	9.28	9.60	9.25	9.49	9.49	280,437
Jul 17, 2019	9.76	9.90	9.23	9.28	9.28	734,400
Jul 16, 2019	9.40	10.13	9.22	9.77	9.77	715,900
Jul 15, 2019	9.26	9.47	9.07	9.44	9.44	612,400
Jul 12, 2019	9.01	9.25	8.85	9.20	9.20	745,300
Jul 11, 2019	9.53	9.56	8.97	9.00	9.00	648,300
Jul 10, 2019	9.50	9.69	9.37	9.51	9.51	513,800
Jul 09, 2019	9.28	9.40	9.15	9.40	9.40	892,300
Jul 08, 2019	9.50	9.50	9.03	9.40	9.40	985,000
Jul 05, 2019	9.24	9.61	9.03	9.57	9.57	497,900
Jul 03, 2019	9.34	9.42	9.25	9.33	9.33	424,800
Jul 02, 2019	9.25	9.36	9.20	9.31	9.31	725,600
Jul 01, 2019	9.35	9.55	9.18	9.28	9.28	812,100
Jun 28, 2019	8.88	9.20	8.81	9.16	9.16	2,692,800
Jun 27, 2019	8.67	8.90	8.61	8.83	8.83	638,100
Jun 26, 2019	8.37	8.75	8.32	8.68	8.68	677,300
Jun 25, 2019	8.70	8.77	8.25	8.31	8.31	714,800
Jun 24, 2019	8.83	8.91	8.50	8.70	8.70	931,400
Jun 21, 2019	9.39	9.45	8.77	8.83	8.83	978,300
Jun 20, 2019	9.62	9.69	9.41	9.53	9.53	819,100
Jun 19, 2019	9.45	9.47	9.20	9.39	9.39	908,900
Jun 18, 2019	9.08	9.56	9.00	9.43	9.43	1,066,000
Jun 17, 2019	8.75	9.02	8.62	9.00	9.00	585,800
Jun 14, 2019	9.15	9.16	8.65	8.75	8.75	836,300
Jun 13, 2019	9.16	9.22	8.93	9.14	9.14	1,038,400
Jun 12, 2019	9.28	9.37	9.09	9.10	9.10	537,800
Jun 11, 2019	9.54	9.73	9.20	9.31	9.31	1,314,300
Jun 10, 2019	9.39	9.66	9.32	9.42	9.42	1,536,800
Jun 07, 2019	9.20	9.48	9.02	9.28	9.28	751,100
Jun 06, 2019	9.06	9.25	8.76	9.21	9.21	935,100
Jun 05, 2019	9.46	9.49	8.96	9.05	9.05	860,500
Jun 04, 2019	8.92	9.72	8.92	9.46	9.46	1,791,600
Jun 03, 2019	8.52	8.80	8.39	8.75	8.75	1,521,400
May 31, 2019	8.94	9.03	8.36	8.50	8.50	1,301,400
May 30, 2019	9.44	9.59	9.00	9.10	9.10	749,700
May 29, 2019	9.46	9.56	9.23	9.40	9.40	712,000
May 28, 2019	9.21	9.62	9.21	9.52	9.52	1,561,100
May 24, 2019	9.03	9.32	9.01	9.21	9.21	723,700
May 23, 2019	9.17	9.26	8.90	8.94	8.94	1,145,700
May 22, 2019	9.91	10.06	9.32	9.36	9.36	786,000
May 21, 2019	9.70	10.17	9.57	10.13	10.13	928,400
May 20, 2019	9.54	9.67	9.37	9.54	9.54	1,016,600
May 17, 2019	9.80	10.00	9.54	9.66	9.66	1,638,600
May 16, 2019	9.86	10.35	9.86	9.96	9.96	1,380,200
May 15, 2019	9.97	10.27	9.84	10.18	10.18	1,091,800
May 14, 2019	9.77	10.29	9.72	10.14	10.14	1,063,200
May 13, 2019	10.24	10.30	9.50	9.72	9.72	2,025,300
May 10, 2019	10.69	10.85	10.30	10.56	10.56	1,308,900
May 09, 2019	10.75	11.06	10.42	10.85	10.85	1,024,500
May 08, 2019	11.00	11.20	10.88	10.93	10.93	1,035,200
May 07, 2019	10.75	11.24	10.34	11.00	11.00	2,240,100
May 06, 2019	10.61	11.21	10.51	11.01	11.01	2,338,100
May 03, 2019	9.99	11.01	9.80	10.94	10.94	3,173,700
May 02, 2019	8.78	9.55	8.70	9.53	9.53	2,477,500
May 01, 2019	10.05	10.17	8.92	8.95	8.95	5,159,900
Apr 30, 2019	10.01	10.61	9.06	10.09	10.09	6,813,000
Apr 29, 2019	12.67	13.07	12.37	12.43	12.43	2,152,600
Apr 26, 2019	12.67	12.74	12.38	12.69	12.69	1,181,600
Apr 25, 2019	13.00	13.07	12.63	12.71	12.71	1,040,500
Apr 24, 2019	13.23	13.49	12.93	13.02	13.02	1,103,600
Apr 23, 2019	13.00	13.38	12.81	13.30	13.30	1,237,200
Apr 22, 2019	12.70	13.00	12.61	12.98	12.98	1,330,500
Apr 18, 2019	12.55	12.76	12.34	12.72	12.72	1,018,800
Apr 17, 2019	12.82	12.84	12.34	12.59	12.59	1,162,700
Apr 16, 2019	12.75	12.88	12.44	12.76	12.76	1,456,600
Apr 15, 2019	12.69	12.95	12.57	12.69	12.69	1,048,900
Apr 12, 2019	12.64	12.81	12.51	12.70	12.70	1,219,000
Apr 11, 2019	12.58	12.68	12.33	12.53	12.53	870,000
Apr 10, 2019	11.94	12.60	11.87	12.58	12.58	1,778,100
Apr 09, 2019	11.96	12.10	11.60	11.92	11.92	1,460,900
Apr 08, 2019	11.55	12.07	11.09	12.01	12.01	1,480,700
Apr 05, 2019	11.96	12.21	11.52	11.66	11.66	1,742,500
Apr 04, 2019	11.92	11.96	11.32	11.94	11.94	1,461,900
Apr 03, 2019	12.11	12.39	11.86	11.90	11.90	1,975,200
Apr 02, 2019	11.62	12.04	11.60	12.02	12.02	1,585,200
Apr 01, 2019	11.14	11.62	10.99	11.61	11.61	1,498,800
Mar 29, 2019	10.38	11.09	10.37	11.07	11.07	2,412,900
Mar 28, 2019	10.37	10.78	10.18	10.30	10.30	1,172,100
Mar 27, 2019	10.54	10.63	10.26	10.33	10.33	1,119,500
Mar 26, 2019	10.33	10.77	10.33	10.54	10.54	988,100
Mar 25, 2019	10.65	10.90	9.92	10.35	10.35	1,968,200
Mar 22, 2019	11.28	11.40	10.52	10.75	10.75	1,793,200
Mar 21, 2019	10.90	11.43	10.90	11.43	11.43	1,665,200
Mar 20, 2019	11.02	11.16	10.60	10.95	10.95	1,980,900
Mar 19, 2019	11.35	11.37	10.96	11.02	11.02	1,659,000
Mar 18, 2019	11.17	11.45	10.75	11.38	11.38	2,167,700
Mar 15, 2019	11.10	11.57	10.88	11.10	11.10	5,408,100
Mar 14, 2019	10.60	11.11	10.58	11.02	11.02	3,051,100
Mar 13, 2019	10.21	10.94	10.18	10.50	10.50	3,000,100
Mar 12, 2019	10.04	10.12	9.61	10.09	10.09	1,892,800
Mar 11, 2019	9.34	10.14	9.25	10.03	10.03	2,179,200
Mar 08, 2019	9.16	9.46	8.95	9.31	9.31	1,353,100
Mar 07, 2019	9.76	9.87	9.12	9.23	9.23	2,529,700
Mar 06, 2019	9.55	10.12	9.46	9.79	9.79	4,319,300
Mar 05, 2019	8.89	9.50	8.89	9.34	9.34	2,512,000
Mar 04, 2019	9.25	9.27	8.66	8.89	8.89	2,054,500
Mar 01, 2019	9.26	9.52	9.05	9.18	9.18	2,481,500
Feb 28, 2019	8.92	9.23	8.59	9.19	9.19	2,634,600
Feb 27, 2019	8.53	8.99	8.50	8.92	8.92	1,947,600
Feb 26, 2019	8.35	8.64	8.15	8.55	8.55	2,636,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...