Diebold Nixdorf Inc (NY: DBD )

2.505 +0.035 (+1.42%)
Streaming Delayed Price Updated: 1:59 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 2.520 2.540 2.360 2.470 1,347,363 -0.08(-3.14%)
Feb 03, 2023 2.430 2.700 2.400 2.550 1,955,172 +0.04(+1.59%)
Feb 02, 2023 2.570 2.640 2.445 2.510 2,110,545 +0.02(+0.80%)
Feb 01, 2023 2.350 2.520 2.290 2.490 1,621,249 +0.10(+4.18%)
Jan 31, 2023 2.310 2.415 2.280 2.390 1,747,078 +0.09(+3.91%)
Jan 30, 2023 2.420 2.455 2.280 2.300 1,555,922 -0.13(-5.35%)
Jan 27, 2023 2.340 2.490 2.340 2.430 1,139,614 +0.09(+3.85%)
Jan 26, 2023 2.500 2.560 2.310 2.340 1,211,007 -0.11(-4.49%)
Jan 25, 2023 2.350 2.490 2.300 2.450 1,477,143 +0.05(+2.08%)
Jan 24, 2023 2.570 2.570 2.305 2.400 980,420 +0.02(+0.84%)
Jan 23, 2023 2.250 2.500 2.240 2.380 1,862,549 +0.17(+7.69%)
Jan 20, 2023 2.140 2.230 2.065 2.210 870,584 +0.11(+5.24%)
Jan 19, 2023 2.150 2.150 2.010 2.100 930,336 -0.07(-3.23%)
Jan 18, 2023 2.060 2.315 2.060 2.170 2,395,348 +0.14(+6.90%)
Jan 17, 2023 1.960 2.050 1.870 2.030 1,724,323 +0.17(+9.14%)
Jan 13, 2023 1.770 1.870 1.740 1.860 785,350 +0.06(+3.33%)
Jan 12, 2023 1.690 1.820 1.660 1.800 1,088,695 +0.10(+5.88%)
Jan 11, 2023 1.710 1.750 1.650 1.700 773,786 -0.02(-1.16%)
Jan 10, 2023 1.650 1.730 1.620 1.720 692,445 +0.07(+4.24%)
Jan 09, 2023 1.600 1.700 1.580 1.650 856,762 +0.09(+5.77%)
Jan 06, 2023 1.530 1.620 1.470 1.560 902,151 +0.11(+7.59%)
Jan 05, 2023 1.470 1.480 1.425 1.450 695,296 -0.03(-2.03%)
Jan 04, 2023 1.460 1.510 1.440 1.480 666,661 +0.02(+1.37%)
Jan 03, 2023 1.460 1.540 1.445 1.460 665,520 +0.04(+2.82%)
Dec 30, 2022 1.410 1.520 1.370 1.420 1,311,561 -0.01(-0.70%)
Dec 29, 2022 1.290 1.440 1.270 1.430 1,327,193 +0.15(+11.72%)
Dec 28, 2022 1.300 1.340 1.260 1.280 1,337,186 -0.04(-3.03%)
Dec 27, 2022 1.370 1.370 1.290 1.320 1,052,188 +0.00(+0.00%)
Dec 23, 2022 1.470 1.500 1.310 1.320 1,240,276 -0.14(-9.59%)
Dec 22, 2022 1.400 1.470 1.360 1.460 1,416,312 +0.04(+2.82%)
Dec 21, 2022 1.350 1.420 1.310 1.420 1,578,184 +0.13(+10.08%)
Dec 20, 2022 1.510 1.510 1.260 1.290 3,565,612 -0.16(-11.03%)
Dec 19, 2022 1.750 1.760 1.450 1.450 3,554,879 -0.28(-16.18%)
Dec 16, 2022 1.590 1.810 1.550 1.730 15,526,973 +0.13(+8.12%)
Dec 15, 2022 1.690 1.694 1.520 1.600 3,021,248 -0.09(-5.33%)
Dec 14, 2022 1.790 1.810 1.680 1.690 2,119,700 -0.15(-8.15%)
Dec 13, 2022 1.830 1.950 1.815 1.840 1,964,190 +0.09(+5.14%)
Dec 12, 2022 1.710 1.760 1.630 1.750 1,945,514 +0.06(+3.55%)
Dec 09, 2022 1.840 1.850 1.650 1.690 2,991,480 -0.13(-7.14%)
Dec 08, 2022 1.860 1.909 1.810 1.820 1,549,729 -0.02(-1.09%)
Dec 07, 2022 1.940 1.950 1.840 1.840 2,466,329 -0.10(-5.15%)
Dec 06, 2022 2.000 2.005 1.900 1.940 2,252,188 -0.05(-2.51%)
Dec 05, 2022 1.990 2.060 1.945 1.990 3,717,307 -0.09(-4.33%)
Dec 02, 2022 2.040 2.160 2.025 2.080 1,546,724 -0.01(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.