Diebold Nixdorf Incorporated (NY: DBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.30	32.67	31.19	31.66	103,285	-0.94(-2.88%)
Apr 29, 2024	32.11	32.98	32.11	32.60	85,708	+0.57(+1.78%)
Apr 26, 2024	32.28	32.36	31.60	32.03	59,643	-0.29(-0.90%)
Apr 25, 2024	32.59	32.64	31.54	32.32	105,151	-0.61(-1.85%)
Apr 24, 2024	32.59	33.19	32.54	32.93	94,116	+0.41(+1.26%)
Apr 23, 2024	31.30	32.85	31.30	32.52	92,349	+1.16(+3.70%)
Apr 22, 2024	32.09	32.26	31.31	31.36	63,745	-0.57(-1.79%)
Apr 19, 2024	31.89	32.37	31.69	31.93	163,540	-0.13(-0.41%)
Apr 18, 2024	32.80	33.05	31.77	32.06	90,940	-0.84(-2.55%)
Apr 17, 2024	33.31	33.34	32.74	32.90	79,591	-0.28(-0.84%)
Apr 16, 2024	33.09	33.36	32.73	33.18	79,278	+0.08(+0.24%)
Apr 15, 2024	33.30	33.85	32.49	33.10	105,663	+0.01(+0.03%)
Apr 12, 2024	33.43	33.44	32.85	33.09	62,908	-0.30(-0.90%)
Apr 11, 2024	33.28	33.63	32.46	33.39	81,586	+0.33(+1.00%)
Apr 10, 2024	34.44	34.44	32.97	33.06	81,103	-1.77(-5.08%)
Apr 09, 2024	34.38	34.83	33.77	34.83	84,346	+0.45(+1.31%)
Apr 08, 2024	33.58	34.39	33.34	34.38	109,153	+0.94(+2.81%)
Apr 05, 2024	33.49	33.88	33.23	33.44	227,762	-0.03(-0.09%)
Apr 04, 2024	33.45	34.00	33.14	33.47	149,775	+0.38(+1.15%)
Apr 03, 2024	33.70	33.91	33.05	33.09	110,353	-0.47(-1.40%)
Apr 02, 2024	34.02	34.39	33.49	33.56	145,599	-0.67(-1.96%)
Apr 01, 2024	34.55	35.02	34.09	34.23	153,303	-0.21(-0.61%)
Mar 28, 2024	34.48	34.72	34.35	34.44	268,563	-0.04(-0.12%)
Mar 27, 2024	34.87	34.87	34.40	34.48	176,317	-0.12(-0.35%)
Mar 26, 2024	34.83	35.12	34.57	34.60	165,226	+0.07(+0.20%)
Mar 25, 2024	34.60	35.05	34.36	34.53	93,471	-0.27(-0.78%)
Mar 22, 2024	35.22	35.22	34.57	34.80	103,738	-0.51(-1.44%)
Mar 21, 2024	35.59	35.92	35.28	35.31	149,505	-0.28(-0.79%)
Mar 20, 2024	35.01	35.94	35.01	35.59	349,930	+0.58(+1.66%)
Mar 19, 2024	35.00	35.12	34.73	35.01	166,576	+0.01(+0.03%)
Mar 18, 2024	35.55	35.55	34.83	35.00	205,816	+0.04(+0.11%)
Mar 15, 2024	33.72	34.96	33.45	34.96	354,424	+1.07(+3.16%)
Mar 14, 2024	33.90	35.20	33.63	33.89	185,493	-0.03(-0.09%)
Mar 13, 2024	34.38	34.44	33.74	33.92	94,573	-0.36(-1.05%)
Mar 12, 2024	34.01	34.43	33.71	34.28	106,755	+0.22(+0.65%)
Mar 11, 2024	34.92	35.00	33.83	34.06	78,049	-0.66(-1.90%)
Mar 08, 2024	33.44	34.72	33.34	34.72	128,273	+1.50(+4.52%)
Mar 07, 2024	33.11	33.45	32.98	33.22	143,700	+0.39(+1.19%)
Mar 06, 2024	33.02	33.29	32.64	32.83	50,748	+0.19(+0.58%)
Mar 05, 2024	32.76	33.19	32.39	32.64	152,276	-0.25(-0.76%)
Mar 04, 2024	33.13	33.52	32.75	32.89	186,479	-0.09(-0.27%)
Mar 01, 2024	33.43	33.43	31.91	32.98	313,333	+0.02(+0.06%)
Feb 29, 2024	33.18	33.52	32.75	32.96	333,076	+0.35(+1.07%)
Feb 28, 2024	33.49	33.92	32.43	32.61	130,215	-1.09(-3.23%)
Feb 27, 2024	34.43	34.54	33.55	33.70	141,322	-0.48(-1.40%)
Feb 26, 2024	34.51	35.18	33.93	34.18	227,127	-0.32(-0.93%)
Feb 23, 2024	34.29	34.68	33.34	34.50	262,941	+0.24(+0.70%)
Feb 22, 2024	34.22	34.81	33.65	34.26	219,080	+0.33(+0.97%)
Feb 21, 2024	34.62	34.62	33.54	33.93	88,169	-0.74(-2.13%)
Feb 20, 2024	33.78	34.67	33.42	34.67	198,628	+1.04(+3.09%)
Feb 16, 2024	33.77	34.22	33.60	33.63	167,054	-0.37(-1.09%)
Feb 15, 2024	33.87	34.18	32.74	34.00	284,840	+0.44(+1.31%)
Feb 14, 2024	33.05	34.50	32.59	33.56	318,713	+1.62(+5.07%)
Feb 13, 2024	32.25	32.40	31.43	31.94	114,507	-0.49(-1.51%)
Feb 12, 2024	32.76	33.49	31.93	32.43	139,952	-0.14(-0.43%)
Feb 09, 2024	31.00	32.57	30.97	32.57	170,867	+1.63(+5.27%)
Feb 08, 2024	30.76	31.01	30.53	30.94	94,637	+0.16(+0.52%)
Feb 07, 2024	30.46	31.17	30.38	30.78	53,752	+0.49(+1.62%)
Feb 06, 2024	30.21	30.58	30.02	30.29	92,727	+0.17(+0.56%)
Feb 05, 2024	30.21	30.72	30.05	30.12	63,080	-0.44(-1.44%)
Feb 02, 2024	30.98	31.16	30.47	30.56	56,826	-0.58(-1.86%)
Feb 01, 2024	30.86	31.25	30.62	31.14	98,041	+0.74(+2.43%)
Jan 31, 2024	30.01	31.25	30.01	30.40	61,914	+0.14(+0.46%)
Jan 30, 2024	30.85	31.30	30.10	30.26	100,979	-0.75(-2.42%)
Jan 29, 2024	31.23	31.57	30.83	31.01	61,671	-0.08(-0.26%)
Jan 26, 2024	31.00	31.18	30.60	31.09	68,831	+0.06(+0.19%)
Jan 25, 2024	31.41	31.73	30.85	31.03	56,433	-0.22(-0.70%)
Jan 24, 2024	31.66	31.77	31.04	31.25	66,056	+0.05(+0.16%)
Jan 23, 2024	31.07	31.59	31.01	31.20	94,188	+0.20(+0.65%)
Jan 22, 2024	31.27	31.27	30.65	31.00	135,025	+0.10(+0.32%)
Jan 19, 2024	30.06	30.90	29.63	30.90	161,986	+1.15(+3.87%)
Jan 18, 2024	29.29	30.22	29.29	29.75	179,885	+0.55(+1.88%)
Jan 17, 2024	28.39	29.22	28.16	29.20	80,701	+0.37(+1.28%)
Jan 16, 2024	28.68	28.93	28.22	28.83	71,488	+0.26(+0.91%)
Jan 12, 2024	29.05	29.26	28.51	28.57	47,317	-0.43(-1.48%)
Jan 11, 2024	28.41	29.04	28.05	29.00	105,436	+0.46(+1.61%)
Jan 10, 2024	27.96	28.55	27.66	28.54	59,468	+0.42(+1.49%)
Jan 09, 2024	28.05	28.59	27.88	28.12	53,209	-0.37(-1.30%)
Jan 08, 2024	29.13	29.30	28.41	28.49	168,657	-0.35(-1.21%)
Jan 05, 2024	27.95	28.84	27.86	28.84	106,063	+0.91(+3.26%)
Jan 04, 2024	27.75	28.33	27.66	27.93	84,476	+0.19(+0.68%)
Jan 03, 2024	28.00	28.31	27.51	27.74	100,250	-0.62(-2.19%)
Jan 02, 2024	28.88	28.88	27.99	28.36	83,701	-0.59(-2.04%)
Dec 29, 2023	28.75	29.00	28.71	28.95	93,146	+0.10(+0.35%)
Dec 28, 2023	28.98	29.00	28.60	28.85	86,653	-0.15(-0.52%)
Dec 27, 2023	29.00	29.03	27.93	29.00	130,894	+0.00(+0.00%)
Dec 26, 2023	29.00	29.00	28.74	29.00	54,742	+0.00(+0.00%)
Dec 22, 2023	28.45	29.00	28.45	29.00	80,397	+0.27(+0.94%)
Dec 21, 2023	28.11	28.73	27.78	28.73	89,615	+0.26(+0.91%)
Dec 20, 2023	27.50	29.00	27.48	28.47	231,158	+0.66(+2.37%)
Dec 19, 2023	27.52	28.08	27.47	27.81	265,919	+0.11(+0.40%)
Dec 18, 2023	28.62	28.68	27.43	27.70	296,806	-0.83(-2.91%)
Dec 15, 2023	29.01	29.14	28.16	28.53	2,494,426	-0.07(-0.24%)
Dec 14, 2023	27.60	29.05	27.60	28.60	754,752	+1.03(+3.74%)
Dec 13, 2023	27.87	29.27	27.52	27.57	362,176	-0.11(-0.40%)
Dec 12, 2023	27.80	28.59	27.65	27.68	245,277	-0.01(-0.04%)
Dec 11, 2023	28.51	28.91	27.57	27.69	252,475	-0.63(-2.22%)
Dec 08, 2023	27.66	29.32	27.66	28.32	186,585	+0.62(+2.24%)
Dec 07, 2023	27.54	28.00	27.18	27.70	209,183	+0.38(+1.39%)
Dec 06, 2023	26.49	27.85	26.48	27.32	315,449	+0.82(+3.09%)
Dec 05, 2023	26.25	27.01	25.63	26.50	257,416	+0.00(+0.00%)
Dec 04, 2023	25.91	27.21	25.19	26.50	623,493	+1.46(+5.83%)
Dec 01, 2023	25.31	25.57	24.75	25.04	130,323	-0.64(-2.49%)
Nov 30, 2023	26.17	26.39	25.22	25.68	143,617	-0.31(-1.19%)
Nov 29, 2023	24.88	26.16	24.88	25.99	92,364	+0.99(+3.96%)
Nov 28, 2023	25.20	25.48	24.62	25.00	125,065	-0.44(-1.73%)
Nov 27, 2023	24.77	25.46	24.57	25.44	121,367	+0.60(+2.42%)
Nov 24, 2023	24.60	24.84	24.29	24.84	20,400	+0.54(+2.22%)
Nov 22, 2023	24.12	24.54	24.07	24.30	63,060	-0.01(-0.04%)
Nov 21, 2023	24.29	24.95	24.16	24.31	96,956	-0.22(-0.90%)
Nov 20, 2023	23.79	24.53	23.74	24.53	84,597	+0.48(+2.00%)
Nov 17, 2023	23.46	24.05	22.74	24.05	103,318	+1.00(+4.34%)
Nov 16, 2023	22.85	23.32	22.66	23.05	59,077	+0.06(+0.26%)
Nov 15, 2023	23.52	23.55	22.40	22.99	73,206	-0.29(-1.25%)
Nov 14, 2023	22.00	23.47	21.45	23.28	189,281	+1.54(+7.08%)
Nov 13, 2023	21.01	21.88	21.01	21.74	69,640	+0.47(+2.21%)
Nov 10, 2023	21.66	22.09	19.91	21.27	101,359	-0.13(-0.61%)
Nov 09, 2023	19.50	21.99	19.27	21.40	93,655	+1.91(+9.80%)
Nov 08, 2023	19.59	19.59	19.13	19.49	35,988	+0.27(+1.40%)
Nov 07, 2023	19.15	19.69	18.81	19.22	73,374	+0.07(+0.37%)
Nov 06, 2023	19.10	19.88	18.96	19.15	96,293	-0.15(-0.78%)
Nov 03, 2023	19.19	19.58	18.69	19.30	48,884	+0.21(+1.10%)
Nov 02, 2023	18.54	19.76	18.45	19.09	78,162	+0.75(+4.09%)
Nov 01, 2023	18.54	19.06	17.97	18.34	175,366	-0.64(-3.37%)
Oct 31, 2023	19.00	19.32	18.67	18.98	26,875	+0.05(+0.26%)
Oct 30, 2023	18.47	19.62	18.21	18.93	51,675	+0.55(+2.99%)
Oct 27, 2023	18.50	18.55	18.07	18.38	45,253	-0.16(-0.86%)
Oct 26, 2023	18.41	18.78	18.03	18.54	32,939	+0.11(+0.60%)
Oct 25, 2023	18.77	18.99	18.27	18.43	37,457	-0.52(-2.74%)
Oct 24, 2023	18.22	19.08	18.22	18.95	29,318	+0.80(+4.41%)
Oct 23, 2023	17.53	18.25	17.45	18.15	19,704	+0.52(+2.95%)
Oct 20, 2023	17.66	17.67	17.38	17.63	31,407	-0.12(-0.68%)
Oct 19, 2023	18.00	18.89	17.68	17.75	24,527	-0.22(-1.22%)
Oct 18, 2023	18.47	18.87	17.89	17.97	51,596	-0.59(-3.18%)
Oct 17, 2023	18.38	19.21	18.36	18.56	53,971	+0.14(+0.76%)
Oct 16, 2023	18.75	18.89	18.39	18.42	20,129	-0.37(-1.97%)
Oct 13, 2023	18.88	19.08	18.54	18.79	62,366	-0.08(-0.42%)
Oct 12, 2023	18.97	19.08	18.00	18.87	74,912	-0.13(-0.68%)
Oct 11, 2023	18.55	19.10	18.42	19.00	64,025	+0.40(+2.15%)
Oct 10, 2023	18.02	18.73	18.00	18.60	35,282	+0.60(+3.33%)
Oct 09, 2023	17.79	18.19	17.71	18.00	46,006	+0.00(+0.00%)
Oct 06, 2023	18.10	18.49	17.93	18.00	60,901	-0.10(-0.55%)
Oct 05, 2023	18.21	18.48	18.01	18.10	33,538	-0.24(-1.31%)
Oct 04, 2023	18.33	18.43	18.00	18.34	59,295	+0.07(+0.38%)
Oct 03, 2023	18.38	18.50	17.76	18.27	49,226	+0.01(+0.05%)
Oct 02, 2023	18.81	19.18	18.23	18.26	81,658	-0.68(-3.59%)
Sep 29, 2023	18.84	19.16	18.83	18.94	35,241	+0.01(+0.05%)
Sep 28, 2023	18.08	18.94	18.08	18.93	16,144	+0.72(+3.95%)
Sep 27, 2023	18.00	18.36	17.93	18.21	73,190	+0.19(+1.05%)
Sep 26, 2023	18.84	18.92	17.98	18.02	130,239	-0.92(-4.86%)
Sep 25, 2023	18.93	19.23	18.91	18.94	219,492	+0.10(+0.53%)
Sep 22, 2023	18.56	19.01	18.36	18.84	84,163	+0.39(+2.11%)
Sep 21, 2023	18.37	18.92	17.95	18.45	70,795	-0.03(-0.16%)
Sep 20, 2023	18.70	18.91	18.43	18.48	125,544	-0.32(-1.70%)
Sep 19, 2023	18.60	19.18	18.60	18.80	44,302	-0.21(-1.10%)
Sep 18, 2023	18.60	19.16	18.31	19.01	51,095	-0.01(-0.05%)
Sep 15, 2023	18.03	19.31	17.16	19.02	97,326	+0.57(+3.09%)
Sep 14, 2023	18.23	18.55	17.90	18.45	82,648	+0.49(+2.73%)
Sep 13, 2023	18.02	18.12	17.89	17.96	58,886	-0.04(-0.22%)
Sep 12, 2023	18.20	18.22	17.79	18.00	76,571	-0.37(-2.01%)
Sep 11, 2023	17.69	18.48	17.69	18.37	115,438	+0.51(+2.86%)
Sep 08, 2023	16.80	18.20	16.80	17.86	135,771	+0.78(+4.57%)
Sep 07, 2023	16.97	17.14	16.50	17.08	147,398	-0.09(-0.52%)
Sep 06, 2023	17.44	17.98	16.90	17.17	62,273	-0.22(-1.27%)
Sep 05, 2023	18.32	18.90	17.10	17.39	114,876	-1.27(-6.81%)
Sep 01, 2023	18.13	18.74	17.67	18.66	156,338	+0.85(+4.77%)
Aug 31, 2023	19.00	19.00	17.62	17.81	217,482	-0.90(-4.81%)
Aug 30, 2023	19.51	19.75	18.41	18.71	255,877	-1.16(-5.84%)
Aug 29, 2023	19.50	20.16	19.50	19.87	44,160	-0.53(-2.60%)
Aug 28, 2023	20.22	20.71	19.45	20.40	88,320	+0.40(+2.00%)
Aug 25, 2023	20.00	20.13	19.53	20.00	136,328	-0.15(-0.74%)
Aug 24, 2023	20.40	20.40	19.51	20.15	131,210	-0.35(-1.71%)
Aug 23, 2023	20.12	20.69	19.54	20.50	60,455	+0.40(+1.99%)
Aug 22, 2023	20.23	20.39	19.92	20.10	171,939	-0.09(-0.45%)
Aug 21, 2023	20.59	21.00	19.96	20.19	32,271	+0.12(+0.60%)
Aug 18, 2023	18.60	20.34	18.60	20.07	378,530	+0.78(+4.04%)
Aug 17, 2023	19.00	19.76	18.77	19.29	103,860	-0.15(-0.77%)
Aug 16, 2023	20.50	20.50	17.88	19.44	250,236	-2.06(-9.58%)
Aug 15, 2023	19.80	21.50	19.40	21.50	137,550	+0.93(+4.52%)
Aug 14, 2023	24.00	25.38	18.57	20.57	485,381	+20.32(+8128.00%)
May 26, 2023				0.2500	0	-0.00(-1.15%)
May 25, 2023	0.2730	0.2801	0.2500	0.2529	2,632,235	-0.03(-9.52%)
May 24, 2023	0.3055	0.3055	0.2787	0.2795	3,181,223	-0.03(-9.90%)
May 23, 2023	0.3100	0.3256	0.3048	0.3102	2,015,085	-0.01(-3.15%)
May 22, 2023	0.2994	0.3495	0.2994	0.3203	2,841,590	-0.03(-9.08%)
May 19, 2023	0.3810	0.3919	0.3490	0.3523	1,710,477	-0.01(-3.66%)
May 18, 2023	0.3420	0.3819	0.3420	0.3657	1,826,087	+0.00(+1.16%)
May 17, 2023	0.3500	0.3697	0.3257	0.3615	2,613,619	+0.04(+11.40%)
May 16, 2023	0.3400	0.3600	0.3224	0.3245	2,888,636	-0.02(-6.32%)
May 15, 2023	0.3391	0.3500	0.3200	0.3464	2,789,672	+0.02(+5.45%)
May 12, 2023	0.3700	0.3700	0.3211	0.3285	2,955,498	-0.03(-9.13%)
May 11, 2023	0.3900	0.3987	0.3505	0.3615	1,959,121	-0.03(-7.40%)
May 10, 2023	0.4000	0.4100	0.3800	0.3904	2,597,234	+0.01(+3.75%)
May 09, 2023	0.4000	0.4093	0.3566	0.3763	2,947,585	-0.04(-9.06%)
May 08, 2023	0.4040	0.4189	0.3829	0.4138	2,629,463	-0.01(-1.26%)
May 05, 2023	0.3910	0.4191	0.3729	0.4191	5,787,776	+0.06(+16.42%)
May 04, 2023	0.4700	0.4800	0.3600	0.3600	8,007,036	-0.09(-19.54%)
May 03, 2023	0.7393	0.7393	0.4444	0.4474	11,982,824	-0.38(-46.07%)
May 02, 2023	0.8100	0.8700	0.8100	0.8296	1,661,005	+0.02(+2.07%)