Diebold Nixdorf, Incorporated (DBD) Historical Stock Data
42.75 ↑0.25 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBD is up 0.02% a day on average. There have been 16 days where Diebold Nixdorf, Incorporated closed green and 14 days where DBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 42.72 | 42.75 | ↑$0.03 (0.07%) | 42.49 | 43.00 | 68.43K |
| 2025-01-02 | 43.28 | 42.50 | ↓$0.78 (-1.80%) | 42.40 | 43.37 | 92K |
| 2024-12-31 | 43.07 | 43.04 | ↓$0.03 (-0.07%) | 42.41 | 43.28 | 77.80K |
| 2024-12-30 | 42.73 | 42.79 | ↑$0.06 (0.14%) | 41.78 | 43.12 | 70.90K |
| 2024-12-27 | 43.31 | 42.94 | ↓$0.37 (-0.85%) | 41.95 | 43.53 | 94.35K |
| 2024-12-26 | 42.97 | 43.56 | ↑$0.59 (1.37%) | 42.68 | 43.57 | 95.48K |
| 2024-12-24 | 43.25 | 43.61 | ↑$0.36 (0.83%) | 42.88 | 43.83 | 49.79K |
| 2024-12-23 | 43.83 | 43.30 | ↓$0.53 (-1.21%) | 43.29 | 43.83 | 80.29K |
| 2024-12-20 | 42.69 | 43.86 | ↑$1.17 (2.74%) | 42.56 | 44.74 | 207.26K |
| 2024-12-19 | 44.60 | 43.51 | ↓$1.09 (-2.44%) | 43.51 | 45.05 | 146.86K |
| 2024-12-18 | 47.52 | 44.73 | ↓$2.79 (-5.87%) | 44.12 | 47.74 | 226.13K |
| 2024-12-17 | 47.50 | 47.22 | ↓$0.28 (-0.59%) | 46.82 | 47.81 | 104.40K |
| 2024-12-16 | 48.20 | 47.71 | ↓$0.49 (-1.02%) | 47.70 | 49.08 | 109.50K |
| 2024-12-13 | 47.63 | 48.41 | ↑$0.78 (1.64%) | 46.32 | 48.91 | 183.33K |
| 2024-12-12 | 49.73 | 47.77 | ↓$1.96 (-3.94%) | 47.44 | 50.11 | 171.81K |
| 2024-12-11 | 49.10 | 49.38 | ↑$0.28 (0.57%) | 49.10 | 49.53 | 159.68K |
| 2024-12-10 | 47.00 | 48.68 | ↑$1.68 (3.57%) | 46.97 | 49.05 | 147.66K |
| 2024-12-09 | 46.92 | 47.16 | ↑$0.24 (0.51%) | 46.90 | 47.53 | 91.91K |
| 2024-12-06 | 46.55 | 46.89 | ↑$0.34 (0.73%) | 46.31 | 47.10 | 78.92K |
| 2024-12-05 | 46.99 | 46.26 | ↓$0.73 (-1.55%) | 45.77 | 47.09 | 139.26K |
| 2024-12-04 | 46.96 | 46.75 | ↓$0.21 (-0.45%) | 46.30 | 47.90 | 129.24K |
| 2024-12-03 | 47.00 | 46.35 | ↓$0.65 (-1.38%) | 46.18 | 47.46 | 124.23K |
| 2024-12-02 | 46.41 | 47.10 | ↑$0.69 (1.49%) | 45.95 | 47.72 | 139.34K |
| 2024-11-29 | 46.79 | 46.22 | ↓$0.57 (-1.22%) | 46.22 | 47.11 | 95.04K |
| 2024-11-27 | 46.98 | 46.53 | ↓$0.45 (-0.96%) | 46.30 | 47.24 | 90.31K |
| 2024-11-26 | 46.61 | 46.97 | ↑$0.36 (0.77%) | 46.30 | 47.39 | 190K |
| 2024-11-25 | 45.95 | 46.68 | ↑$0.73 (1.59%) | 45.95 | 47.01 | 225.73K |
| 2024-11-22 | 44.50 | 45.69 | ↑$1.19 (2.67%) | 43.89 | 45.75 | 144.39K |
| 2024-11-21 | 43.15 | 44.23 | ↑$1.08 (2.50%) | 43.01 | 44.33 | 128.79K |
| 2024-11-20 | 41.64 | 42.80 | ↑$1.16 (2.79%) | 41.46 | 42.84 | 138.17K |
Create an account or log in to view more rows.
$DBD headed back to all time highs shortly
$DBD great sale!!!! Buy buy buy
$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.