Mail

DBD - Diebold Nixdorf, Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	9.03	9.32	9.01	9.21	9.21	711,619
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
Feb 25, 2019	8.70	8.88	8.38	8.41	8.41	1,922,500
Feb 22, 2019	8.38	8.67	8.35	8.66	8.66	2,094,100
Feb 21, 2019	8.35	8.42	8.09	8.38	8.38	2,131,000
Feb 20, 2019	8.48	8.62	8.13	8.51	8.51	3,067,900
Feb 19, 2019	8.06	8.52	8.01	8.51	8.51	4,360,600
Feb 15, 2019	7.50	8.24	7.45	8.03	8.03	5,179,800
Feb 14, 2019	7.10	7.62	6.94	7.41	7.41	4,535,400
Feb 13, 2019	7.25	7.63	6.57	7.26	7.26	17,826,800
Feb 12, 2019	4.94	5.39	4.87	5.22	5.22	2,191,400
Feb 11, 2019	5.02	5.08	4.82	4.90	4.90	1,085,100
Feb 08, 2019	5.06	5.20	4.86	5.01	5.01	1,151,900
Feb 07, 2019	5.16	5.19	4.82	5.13	5.13	1,273,300
Feb 06, 2019	5.09	5.29	5.06	5.21	5.21	1,339,800
Feb 05, 2019	4.97	5.26	4.96	5.11	5.11	2,307,500
Feb 04, 2019	4.39	5.00	4.36	4.98	4.98	1,912,800
Feb 01, 2019	4.26	4.41	4.23	4.36	4.36	957,000
Jan 31, 2019	4.20	4.35	4.16	4.25	4.25	1,119,900
Jan 30, 2019	4.15	4.24	4.02	4.20	4.20	1,190,200
Jan 29, 2019	4.19	4.29	4.05	4.08	4.08	813,200
Jan 28, 2019	4.26	4.29	4.12	4.17	4.17	741,200
Jan 25, 2019	4.19	4.41	4.19	4.26	4.26	1,437,000
Jan 24, 2019	4.08	4.21	4.02	4.15	4.15	729,300
Jan 23, 2019	3.98	4.25	3.96	4.08	4.08	1,916,600
Jan 22, 2019	3.90	4.00	3.86	3.95	3.95	683,200
Jan 18, 2019	3.99	4.07	3.90	3.95	3.95	927,400
Jan 17, 2019	4.01	4.04	3.78	3.96	3.96	1,545,900
Jan 16, 2019	4.00	4.17	3.98	4.03	4.03	1,586,000
Jan 15, 2019	3.88	4.07	3.88	3.98	3.98	1,096,100
Jan 14, 2019	4.03	4.05	3.85	3.89	3.89	1,471,200
Jan 11, 2019	3.74	4.08	3.66	4.00	4.00	2,062,900
Jan 10, 2019	3.68	3.77	3.50	3.72	3.72	2,339,800
Jan 09, 2019	3.05	3.79	3.04	3.75	3.75	5,073,900
Jan 08, 2019	2.84	3.02	2.76	2.82	2.82	2,957,900
Jan 07, 2019	2.68	3.08	2.62	2.84	2.84	2,824,100
Jan 04, 2019	2.78	2.78	2.62	2.63	2.63	2,300,700
Jan 03, 2019	2.66	2.83	2.65	2.70	2.70	2,474,900
Jan 02, 2019	2.45	2.80	2.42	2.70	2.70	2,343,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...