Diebold Nixdorf, Incorporated (DBD) Historical Stock Data
42.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBD is down -0.21% a day on average. There have been 17 days where Diebold Nixdorf, Incorporated closed green and 13 days where DBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.64 | 42.80 | ↑$1.16 (2.79%) | 41.46 | 42.84 | 138.17K |
| 2024-11-19 | 41.23 | 41.97 | ↑$0.74 (1.79%) | 41.00 | 42.04 | 127.22K |
| 2024-11-18 | 40.63 | 41.31 | ↑$0.68 (1.67%) | 40.63 | 42.07 | 193.42K |
| 2024-11-15 | 39.63 | 40.58 | ↑$0.95 (2.40%) | 39.01 | 40.67 | 226.77K |
| 2024-11-14 | 39.68 | 39.11 | ↓$0.57 (-1.44%) | 38.51 | 39.97 | 224.35K |
| 2024-11-13 | 41.09 | 39.68 | ↓$1.41 (-3.43%) | 39.45 | 41.77 | 228.72K |
| 2024-11-12 | 40.95 | 40.51 | ↓$0.44 (-1.07%) | 39.51 | 42.00 | 302.11K |
| 2024-11-11 | 40.91 | 40.32 | ↓$0.59 (-1.44%) | 38.91 | 40.91 | 296.45K |
| 2024-11-08 | 43.06 | 41.05 | ↓$2.01 (-4.67%) | 40.58 | 44.70 | 384.59K |
| 2024-11-07 | 46.80 | 43.04 | ↓$3.76 (-8.03%) | 39.00 | 46.80 | 684.76K |
| 2024-11-06 | 50.73 | 49.89 | ↓$0.84 (-1.66%) | 49.70 | 51.57 | 356.04K |
| 2024-11-05 | 46.80 | 48.31 | ↑$1.51 (3.23%) | 46.68 | 48.50 | 316.71K |
| 2024-11-04 | 46.46 | 46.93 | ↑$0.47 (1.01%) | 45.85 | 47.01 | 103.46K |
| 2024-11-01 | 46.48 | 46.54 | ↑$0.06 (0.13%) | 46.28 | 46.92 | 139.70K |
| 2024-10-31 | 47.65 | 46.28 | ↓$1.37 (-2.88%) | 46.28 | 47.65 | 179.37K |
| 2024-10-30 | 47.03 | 47.55 | ↑$0.52 (1.11%) | 47.03 | 47.73 | 143.36K |
| 2024-10-29 | 47.17 | 47.29 | ↑$0.12 (0.25%) | 46.39 | 47.34 | 198.70K |
| 2024-10-28 | 47.17 | 47.00 | ↓$0.17 (-0.36%) | 46.85 | 47.65 | 133.97K |
| 2024-10-25 | 46.58 | 46.75 | ↑$0.17 (0.36%) | 46.58 | 47.69 | 98.41K |
| 2024-10-24 | 45.67 | 45.97 | ↑$0.30 (0.66%) | 45.13 | 45.99 | 147.40K |
| 2024-10-23 | 44.80 | 45.49 | ↑$0.69 (1.54%) | 44.71 | 46.01 | 134.11K |
| 2024-10-22 | 44.27 | 45.30 | ↑$1.03 (2.33%) | 44.15 | 45.35 | 92.72K |
| 2024-10-21 | 45.72 | 44.75 | ↓$0.97 (-2.12%) | 44.64 | 45.72 | 420.50K |
| 2024-10-18 | 46.25 | 45.79 | ↓$0.46 (-0.99%) | 45.57 | 46.25 | 82.13K |
| 2024-10-17 | 46.00 | 46.00 | ↑$0.00 (0.00%) | 45.81 | 46.56 | 182.84K |
| 2024-10-16 | 46.15 | 46.00 | ↓$0.15 (-0.33%) | 45.48 | 46.15 | 146.93K |
| 2024-10-15 | 47.02 | 45.85 | ↓$1.17 (-2.49%) | 45.85 | 47.02 | 99.43K |
| 2024-10-14 | 46.04 | 46.80 | ↑$0.76 (1.65%) | 45.79 | 46.92 | 93.93K |
| 2024-10-11 | 45.00 | 45.92 | ↑$0.92 (2.04%) | 44.77 | 46.54 | 129.02K |
| 2024-10-10 | 44.15 | 44.83 | ↑$0.68 (1.54%) | 43.80 | 45.66 | 85.89K |
Create an account or log in to view more rows.
$DBD Good morning gang!
$DBD wow. The volume is so low today. Unreal
$DBD nearing a decent swing entry point
$DBD love cooking these little bears on here
$DBD Dumping started...
Get out while you can...
$DBD we need one good push to moon this.
$DBD tomorrow will be an explosion day
I believe it!
$DBD hows short doing? Keep short pls
we need your money.
$DBD Holding.
$DBD what happened?