DBD - Diebold Nixdorf, Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201913.1512.4312.2712.3812.3822,593
Sep 20, 201913.1513.1512.2712.3212.321,420,700
Sep 19, 201913.3913.7313.1913.2013.20801,900
Sep 18, 201913.6113.7713.1613.4113.41976,700
Sep 17, 201913.4213.6513.1613.5713.571,207,000
Sep 16, 201913.1813.6813.0913.4513.45651,700
Sep 13, 201913.4013.6313.2213.3713.37534,000
Sep 12, 201913.8613.8713.0813.4413.44734,900
Sep 11, 201913.4713.9913.3813.9513.95995,900
Sep 10, 201913.0013.6312.8613.4713.47905,000
Sep 09, 201912.8413.0612.7013.0313.03529,800
Sep 06, 201912.6712.9312.4412.7712.77749,200
Sep 05, 201911.9012.7511.9012.6512.651,221,100
Sep 04, 201911.1511.8411.1211.7611.76733,000
Sep 03, 201911.0111.3210.7411.0111.011,180,800
Aug 30, 201911.4611.7211.0711.2111.21952,600
Aug 29, 201910.6511.1710.2511.0411.041,922,400
Aug 28, 201910.7410.7710.2810.4810.482,452,700
Aug 27, 201911.7111.7310.7410.7610.761,621,700
Aug 26, 201911.6511.7811.4411.6111.611,579,500
Aug 23, 201912.5112.7511.4711.5811.581,057,100
Aug 22, 201912.3812.5512.0912.5412.54990,400
Aug 21, 201912.2812.4512.1712.3312.33797,700
Aug 20, 201912.2612.4812.0512.0612.06963,600
Aug 19, 201912.7212.8212.2812.3512.351,133,400
Aug 16, 201912.5512.7812.4012.4912.49918,000
Aug 15, 201913.0513.0912.2012.4512.451,536,500
Aug 14, 201913.2613.3212.5212.8412.841,647,700
Aug 13, 201913.7214.1913.4613.6613.661,662,500
Aug 12, 201914.0214.1113.4413.5413.54629,100
Aug 09, 201914.0914.3213.5814.2014.201,366,400
Aug 08, 201913.5014.4213.3914.1814.181,516,400
Aug 07, 201912.7313.6412.5913.3913.391,269,100
Aug 06, 201913.0213.2512.5312.7912.791,010,700
Aug 05, 201912.8413.1612.4612.8412.841,776,900
Aug 02, 201913.5413.7113.2413.3413.34998,000
Aug 01, 201913.9214.3113.5013.5913.591,449,400
Jul 31, 201914.1414.6613.7213.9113.911,568,500
Jul 30, 201914.1214.3413.7614.1314.131,386,400
Jul 29, 201913.9214.3213.5514.2214.221,901,100
Jul 26, 201913.1614.5413.0613.8913.893,961,400
Jul 25, 201911.9013.4011.8913.1713.175,356,200
Jul 24, 201910.0310.409.9910.2910.291,293,300
Jul 23, 20199.8210.189.7510.0410.041,075,000
Jul 22, 20199.7410.059.459.669.66933,900
Jul 19, 20199.529.959.459.679.67955,000
Jul 18, 20199.289.619.259.509.50571,400
Jul 17, 20199.769.909.239.289.28734,400
Jul 16, 20199.4010.139.229.779.77715,900
Jul 15, 20199.269.479.079.449.44612,400
Jul 12, 20199.019.258.859.209.20745,300
Jul 11, 20199.539.568.979.009.00648,300
Jul 10, 20199.509.699.379.519.51513,800
Jul 09, 20199.289.409.159.409.40892,300
Jul 08, 20199.509.509.039.409.40985,000
Jul 05, 20199.249.619.039.579.57497,900
Jul 03, 20199.349.429.259.339.33424,800
Jul 02, 20199.259.369.209.319.31725,600
Jul 01, 20199.359.559.189.289.28812,100
Jun 28, 20198.889.208.819.169.162,692,800
Jun 27, 20198.678.908.618.838.83638,100
Jun 26, 20198.378.758.328.688.68677,300
Jun 25, 20198.708.778.258.318.31714,800
Jun 24, 20198.838.918.508.708.70931,400
Jun 21, 20199.399.458.778.838.83978,300
Jun 20, 20199.629.699.419.539.53819,100
Jun 19, 20199.459.479.209.399.39908,900
Jun 18, 20199.089.569.009.439.431,066,000
Jun 17, 20198.759.028.629.009.00585,800
Jun 14, 20199.159.168.658.758.75836,300
Jun 13, 20199.169.228.939.149.141,038,400
Jun 12, 20199.289.379.099.109.10537,800
Jun 11, 20199.549.739.209.319.311,314,300
Jun 10, 20199.399.669.329.429.421,536,800
Jun 07, 20199.209.489.029.289.28751,100
Jun 06, 20199.069.258.769.219.21935,100
Jun 05, 20199.469.498.969.059.05860,500
Jun 04, 20198.929.728.929.469.461,791,600
Jun 03, 20198.528.808.398.758.751,521,400
May 31, 20198.949.038.368.508.501,301,400
May 30, 20199.449.599.009.109.10749,700
May 29, 20199.469.569.239.409.40712,000
May 28, 20199.219.629.219.529.521,561,100
May 24, 20199.039.329.019.219.21723,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...