Diebold Nixdorf, Incorporated (DBD) Historical Stock Data
43.53 ↑0.42 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBD is up 0.06% a day on average. There have been 13 days where Diebold Nixdorf, Incorporated closed green and 17 days where DBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 44.87 | 43.53 | ↓$1.34 (-2.99%) | 42.82 | 44.93 | 81K |
| 2025-03-26 | 43.39 | 43.11 | ↓$0.28 (-0.65%) | 42.56 | 43.65 | 79.90K |
| 2025-03-25 | 43.97 | 43.17 | ↓$0.80 (-1.82%) | 42.85 | 43.97 | 124.23K |
| 2025-03-24 | 43.19 | 43.68 | ↑$0.49 (1.13%) | 42.59 | 43.92 | 102.09K |
| 2025-03-21 | 42.71 | 42.64 | ↓$0.07 (-0.16%) | 42.10 | 43.40 | 269.68K |
| 2025-03-20 | 42.98 | 43.26 | ↑$0.28 (0.66%) | 42.98 | 43.84 | 111.04K |
| 2025-03-19 | 43.76 | 43.51 | ↓$0.25 (-0.57%) | 43.31 | 44.91 | 154.37K |
| 2025-03-18 | 43.43 | 43.88 | ↑$0.45 (1.04%) | 43.22 | 43.98 | 88.34K |
| 2025-03-17 | 42.72 | 43.78 | ↑$1.06 (2.48%) | 42.57 | 43.78 | 106.01K |
| 2025-03-14 | 42.10 | 42.64 | ↑$0.54 (1.28%) | 41.63 | 42.69 | 133.17K |
| 2025-03-13 | 42.54 | 41.73 | ↓$0.81 (-1.90%) | 41.47 | 42.81 | 86.89K |
| 2025-03-12 | 43.35 | 42.30 | ↓$1.05 (-2.42%) | 42.04 | 43.35 | 131.86K |
| 2025-03-11 | 43.38 | 43.31 | ↓$0.07 (-0.16%) | 42.80 | 43.83 | 129.38K |
| 2025-03-10 | 43.08 | 43.37 | ↑$0.29 (0.67%) | 42.75 | 43.84 | 122.88K |
| 2025-03-07 | 42.51 | 43.73 | ↑$1.22 (2.87%) | 41.94 | 44.02 | 130.18K |
| 2025-03-06 | 43.04 | 42.73 | ↓$0.31 (-0.72%) | 42.21 | 43.40 | 164.97K |
| 2025-02-28 | 43.21 | 44.23 | ↑$1.02 (2.36%) | 43.21 | 44.35 | 101.91K |
| 2025-02-27 | 45.53 | 43.03 | ↓$2.50 (-5.49%) | 43.02 | 45.93 | 193.96K |
| 2025-02-26 | 42.80 | 44.56 | ↑$1.76 (4.11%) | 42.80 | 44.68 | 164.48K |
| 2025-02-25 | 43.29 | 42.84 | ↓$0.45 (-1.04%) | 42.65 | 43.47 | 153.04K |
| 2025-02-24 | 44.49 | 43.24 | ↓$1.25 (-2.81%) | 43.02 | 44.67 | 84.77K |
| 2025-02-21 | 45.56 | 44.41 | ↓$1.15 (-2.52%) | 43.81 | 45.56 | 106.54K |
| 2025-02-20 | 45.09 | 44.87 | ↓$0.22 (-0.49%) | 44.40 | 45.60 | 96.89K |
| 2025-02-19 | 45.80 | 45.54 | ↓$0.26 (-0.57%) | 45.00 | 46.69 | 81.32K |
| 2025-02-18 | 46.46 | 46.23 | ↓$0.23 (-0.50%) | 45.23 | 46.51 | 145.73K |
| 2025-02-14 | 47.00 | 46.60 | ↓$0.40 (-0.85%) | 45.46 | 47.15 | 81.59K |
| 2025-02-13 | 46.48 | 47.00 | ↑$0.52 (1.12%) | 45.50 | 47.79 | 156.81K |
| 2025-02-12 | 43.26 | 46.36 | ↑$3.10 (7.17%) | 40.31 | 47.23 | 297.13K |
| 2025-02-11 | 43.64 | 44.00 | ↑$0.36 (0.82%) | 43.58 | 44.79 | 168.40K |
| 2025-02-07 | 43.72 | 44.54 | ↑$0.82 (1.88%) | 43.10 | 44.58 | 116.70K |
Create an account or log in to view more rows.
$DBD Love this stock.
Light taps
$DBD recovery hasn’t even started yet.. imo
$DBD we need more volume
$DBD puts r going to print tomorrow
$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