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
Sep 23, 2019	13.15	12.43	12.27	12.38	12.38	22,593
Sep 20, 2019	13.15	13.15	12.27	12.32	12.32	1,420,700
Sep 19, 2019	13.39	13.73	13.19	13.20	13.20	801,900
Sep 18, 2019	13.61	13.77	13.16	13.41	13.41	976,700
Sep 17, 2019	13.42	13.65	13.16	13.57	13.57	1,207,000
Sep 16, 2019	13.18	13.68	13.09	13.45	13.45	651,700
Sep 13, 2019	13.40	13.63	13.22	13.37	13.37	534,000
Sep 12, 2019	13.86	13.87	13.08	13.44	13.44	734,900
Sep 11, 2019	13.47	13.99	13.38	13.95	13.95	995,900
Sep 10, 2019	13.00	13.63	12.86	13.47	13.47	905,000
Sep 09, 2019	12.84	13.06	12.70	13.03	13.03	529,800
Sep 06, 2019	12.67	12.93	12.44	12.77	12.77	749,200
Sep 05, 2019	11.90	12.75	11.90	12.65	12.65	1,221,100
Sep 04, 2019	11.15	11.84	11.12	11.76	11.76	733,000
Sep 03, 2019	11.01	11.32	10.74	11.01	11.01	1,180,800
Aug 30, 2019	11.46	11.72	11.07	11.21	11.21	952,600
Aug 29, 2019	10.65	11.17	10.25	11.04	11.04	1,922,400
Aug 28, 2019	10.74	10.77	10.28	10.48	10.48	2,452,700
Aug 27, 2019	11.71	11.73	10.74	10.76	10.76	1,621,700
Aug 26, 2019	11.65	11.78	11.44	11.61	11.61	1,579,500
Aug 23, 2019	12.51	12.75	11.47	11.58	11.58	1,057,100
Aug 22, 2019	12.38	12.55	12.09	12.54	12.54	990,400
Aug 21, 2019	12.28	12.45	12.17	12.33	12.33	797,700
Aug 20, 2019	12.26	12.48	12.05	12.06	12.06	963,600
Aug 19, 2019	12.72	12.82	12.28	12.35	12.35	1,133,400
Aug 16, 2019	12.55	12.78	12.40	12.49	12.49	918,000
Aug 15, 2019	13.05	13.09	12.20	12.45	12.45	1,536,500
Aug 14, 2019	13.26	13.32	12.52	12.84	12.84	1,647,700
Aug 13, 2019	13.72	14.19	13.46	13.66	13.66	1,662,500
Aug 12, 2019	14.02	14.11	13.44	13.54	13.54	629,100
Aug 09, 2019	14.09	14.32	13.58	14.20	14.20	1,366,400
Aug 08, 2019	13.50	14.42	13.39	14.18	14.18	1,516,400
Aug 07, 2019	12.73	13.64	12.59	13.39	13.39	1,269,100
Aug 06, 2019	13.02	13.25	12.53	12.79	12.79	1,010,700
Aug 05, 2019	12.84	13.16	12.46	12.84	12.84	1,776,900
Aug 02, 2019	13.54	13.71	13.24	13.34	13.34	998,000
Aug 01, 2019	13.92	14.31	13.50	13.59	13.59	1,449,400
Jul 31, 2019	14.14	14.66	13.72	13.91	13.91	1,568,500
Jul 30, 2019	14.12	14.34	13.76	14.13	14.13	1,386,400
Jul 29, 2019	13.92	14.32	13.55	14.22	14.22	1,901,100
Jul 26, 2019	13.16	14.54	13.06	13.89	13.89	3,961,400
Jul 25, 2019	11.90	13.40	11.89	13.17	13.17	5,356,200
Jul 24, 2019	10.03	10.40	9.99	10.29	10.29	1,293,300
Jul 23, 2019	9.82	10.18	9.75	10.04	10.04	1,075,000
Jul 22, 2019	9.74	10.05	9.45	9.66	9.66	933,900
Jul 19, 2019	9.52	9.95	9.45	9.67	9.67	955,000
Jul 18, 2019	9.28	9.61	9.25	9.50	9.50	571,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...