DBD - Diebold Nixdorf, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20199.039.329.019.219.21711,619
May 23, 20199.179.268.908.948.941,145,700
May 22, 20199.9110.069.329.369.36786,000
May 21, 20199.7010.179.5710.1310.13928,400
May 20, 20199.549.679.379.549.541,016,600
May 17, 20199.8010.009.549.669.661,638,600
May 16, 20199.8610.359.869.969.961,380,200
May 15, 20199.9710.279.8410.1810.181,091,800
May 14, 20199.7710.299.7210.1410.141,063,200
May 13, 201910.2410.309.509.729.722,025,300
May 10, 201910.6910.8510.3010.5610.561,308,900
May 09, 201910.7511.0610.4210.8510.851,024,500
May 08, 201911.0011.2010.8810.9310.931,035,200
May 07, 201910.7511.2410.3411.0011.002,240,100
May 06, 201910.6111.2110.5111.0111.012,338,100
May 03, 20199.9911.019.8010.9410.943,173,700
May 02, 20198.789.558.709.539.532,477,500
May 01, 201910.0510.178.928.958.955,159,900
Apr 30, 201910.0110.619.0610.0910.096,813,000
Apr 29, 201912.6713.0712.3712.4312.432,152,600
Apr 26, 201912.6712.7412.3812.6912.691,181,600
Apr 25, 201913.0013.0712.6312.7112.711,040,500
Apr 24, 201913.2313.4912.9313.0213.021,103,600
Apr 23, 201913.0013.3812.8113.3013.301,237,200
Apr 22, 201912.7013.0012.6112.9812.981,330,500
Apr 18, 201912.5512.7612.3412.7212.721,018,800
Apr 17, 201912.8212.8412.3412.5912.591,162,700
Apr 16, 201912.7512.8812.4412.7612.761,456,600
Apr 15, 201912.6912.9512.5712.6912.691,048,900
Apr 12, 201912.6412.8112.5112.7012.701,219,000
Apr 11, 201912.5812.6812.3312.5312.53870,000
Apr 10, 201911.9412.6011.8712.5812.581,778,100
Apr 09, 201911.9612.1011.6011.9211.921,460,900
Apr 08, 201911.5512.0711.0912.0112.011,480,700
Apr 05, 201911.9612.2111.5211.6611.661,742,500
Apr 04, 201911.9211.9611.3211.9411.941,461,900
Apr 03, 201912.1112.3911.8611.9011.901,975,200
Apr 02, 201911.6212.0411.6012.0212.021,585,200
Apr 01, 201911.1411.6210.9911.6111.611,498,800
Mar 29, 201910.3811.0910.3711.0711.072,412,900
Mar 28, 201910.3710.7810.1810.3010.301,172,100
Mar 27, 201910.5410.6310.2610.3310.331,119,500
Mar 26, 201910.3310.7710.3310.5410.54988,100
Mar 25, 201910.6510.909.9210.3510.351,968,200
Mar 22, 201911.2811.4010.5210.7510.751,793,200
Mar 21, 201910.9011.4310.9011.4311.431,665,200
Mar 20, 201911.0211.1610.6010.9510.951,980,900
Mar 19, 201911.3511.3710.9611.0211.021,659,000
Mar 18, 201911.1711.4510.7511.3811.382,167,700
Mar 15, 201911.1011.5710.8811.1011.105,408,100
Mar 14, 201910.6011.1110.5811.0211.023,051,100
Mar 13, 201910.2110.9410.1810.5010.503,000,100
Mar 12, 201910.0410.129.6110.0910.091,892,800
Mar 11, 20199.3410.149.2510.0310.032,179,200
Mar 08, 20199.169.468.959.319.311,353,100
Mar 07, 20199.769.879.129.239.232,529,700
Mar 06, 20199.5510.129.469.799.794,319,300
Mar 05, 20198.899.508.899.349.342,512,000
Mar 04, 20199.259.278.668.898.892,054,500
Mar 01, 20199.269.529.059.189.182,481,500
Feb 28, 20198.929.238.599.199.192,634,600
Feb 27, 20198.538.998.508.928.921,947,600
Feb 26, 20198.358.648.158.558.552,636,900
Feb 25, 20198.708.888.388.418.411,922,500
Feb 22, 20198.388.678.358.668.662,094,100
Feb 21, 20198.358.428.098.388.382,131,000
Feb 20, 20198.488.628.138.518.513,067,900
Feb 19, 20198.068.528.018.518.514,360,600
Feb 15, 20197.508.247.458.038.035,179,800
Feb 14, 20197.107.626.947.417.414,535,400
Feb 13, 20197.257.636.577.267.2617,826,800
Feb 12, 20194.945.394.875.225.222,191,400
Feb 11, 20195.025.084.824.904.901,085,100
Feb 08, 20195.065.204.865.015.011,151,900
Feb 07, 20195.165.194.825.135.131,273,300
Feb 06, 20195.095.295.065.215.211,339,800
Feb 05, 20194.975.264.965.115.112,307,500
Feb 04, 20194.395.004.364.984.981,912,800
Feb 01, 20194.264.414.234.364.36957,000
Jan 31, 20194.204.354.164.254.251,119,900
Jan 30, 20194.154.244.024.204.201,190,200
Jan 29, 20194.194.294.054.084.08813,200
Jan 28, 20194.264.294.124.174.17741,200
Jan 25, 20194.194.414.194.264.261,437,000
Jan 24, 20194.084.214.024.154.15729,300
Jan 23, 20193.984.253.964.084.081,916,600
Jan 22, 20193.904.003.863.953.95683,200
Jan 18, 20193.994.073.903.953.95927,400
Jan 17, 20194.014.043.783.963.961,545,900
Jan 16, 20194.004.173.984.034.031,586,000
Jan 15, 20193.884.073.883.983.981,096,100
Jan 14, 20194.034.053.853.893.891,471,200
Jan 11, 20193.744.083.664.004.002,062,900
Jan 10, 20193.683.773.503.723.722,339,800
Jan 09, 20193.053.793.043.753.755,073,900
Jan 08, 20192.843.022.762.822.822,957,900
Jan 07, 20192.683.082.622.842.842,824,100
Jan 04, 20192.782.782.622.632.632,300,700
Jan 03, 20192.662.832.652.702.702,474,900
Jan 02, 20192.452.802.422.702.702,343,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...