Diebold Nixdorf (DBD)
43.42
0.05 (0.12%)
At close: Mar 11, 2025, 3:59 PM
44.80
3.19%
Pre-market: Mar 12, 2025, 06:22 AM EDT
DBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 43.38 | 43.83 | 42.73 | 43.31 | -0.06 | -0.14% | 129,378 |
| Mar 10, 2025 | 43.08 | 43.84 | 42.75 | 43.37 | -0.36 | -0.82% | 122,900 |
| Mar 7, 2025 | 42.51 | 44.02 | 41.94 | 43.73 | 1.00 | 2.34% | 130,200 |
| Mar 6, 2025 | 43.04 | 43.40 | 42.21 | 42.73 | -0.58 | -1.34% | 165,000 |
| Mar 5, 2025 | 43.38 | 43.72 | 42.68 | 43.31 | 0.32 | 0.74% | 210,500 |
| Mar 4, 2025 | 42.55 | 43.42 | 42.01 | 42.99 | -0.07 | -0.16% | 217,600 |
| Mar 3, 2025 | 44.25 | 45.33 | 43.00 | 43.06 | -1.17 | -2.65% | 193,200 |
| Feb 28, 2025 | 43.20 | 44.35 | 43.07 | 44.23 | 1.20 | 2.79% | 144,800 |
| Feb 27, 2025 | 45.53 | 45.93 | 43.00 | 43.03 | -1.53 | -3.43% | 194,000 |
| Feb 26, 2025 | 42.00 | 44.75 | 42.00 | 44.56 | 1.72 | 4.01% | 164,500 |
| Feb 25, 2025 | 43.29 | 43.47 | 42.65 | 42.84 | -0.40 | -0.93% | 153,044 |
| Feb 24, 2025 | 44.49 | 44.67 | 43.02 | 43.24 | -1.17 | -2.63% | 84,800 |
| Feb 21, 2025 | 45.56 | 45.56 | 43.81 | 44.41 | -0.46 | -1.03% | 106,642 |
| Feb 20, 2025 | 45.09 | 45.60 | 44.40 | 44.87 | -0.67 | -1.47% | 96,900 |
| Feb 19, 2025 | 45.80 | 46.69 | 45.00 | 45.54 | -0.69 | -1.49% | 81,318 |
| Feb 18, 2025 | 46.46 | 46.51 | 45.23 | 46.23 | -0.37 | -0.79% | 145,730 |
| Feb 14, 2025 | 47.00 | 47.15 | 45.46 | 46.60 | -0.40 | -0.85% | 81,600 |
| Feb 13, 2025 | 46.48 | 47.80 | 45.50 | 47.00 | 0.64 | 1.38% | 156,812 |
| Feb 12, 2025 | 43.26 | 47.23 | 40.31 | 46.36 | 2.36 | 5.36% | 297,142 |
| Feb 11, 2025 | 43.64 | 44.79 | 43.58 | 44.00 | -0.09 | -0.20% | 168,400 |
| Feb 10, 2025 | 44.59 | 44.89 | 43.76 | 44.09 | -0.45 | -1.01% | 114,700 |
| Feb 7, 2025 | 43.72 | 44.58 | 43.10 | 44.54 | 0.61 | 1.39% | 116,726 |
| Feb 6, 2025 | 43.46 | 44.00 | 43.15 | 43.93 | 0.93 | 2.16% | 133,141 |
| Feb 5, 2025 | 42.87 | 43.34 | 42.26 | 43.00 | 0.46 | 1.08% | 87,200 |
| Feb 4, 2025 | 42.00 | 42.77 | 41.93 | 42.54 | 0.48 | 1.14% | 71,649 |
| Feb 3, 2025 | 42.65 | 42.65 | 41.97 | 42.06 | -1.23 | -2.84% | 68,900 |
| Jan 31, 2025 | 43.52 | 43.74 | 42.78 | 43.29 | -0.17 | -0.39% | 120,024 |
| Jan 30, 2025 | 42.86 | 43.55 | 42.22 | 43.46 | 0.80 | 1.88% | 98,404 |
| Jan 29, 2025 | 43.81 | 43.91 | 42.27 | 42.66 | -1.08 | -2.47% | 95,012 |
| Jan 28, 2025 | 43.50 | 43.88 | 42.89 | 43.74 | 0.25 | 0.57% | 76,600 |
| Jan 27, 2025 | 44.43 | 44.85 | 43.39 | 43.49 | -1.49 | -3.31% | 100,800 |
| Jan 24, 2025 | 44.43 | 45.26 | 44.11 | 44.98 | 0.54 | 1.22% | 82,916 |
| Jan 23, 2025 | 43.92 | 45.04 | 43.92 | 44.44 | -0.35 | -0.78% | 91,309 |
| Jan 22, 2025 | 46.01 | 46.23 | 44.66 | 44.79 | -1.11 | -2.42% | 90,336 |
| Jan 21, 2025 | 45.00 | 46.17 | 44.29 | 45.90 | 1.41 | 3.17% | 93,832 |
| Jan 17, 2025 | 43.53 | 44.76 | 43.53 | 44.49 | 1.47 | 3.42% | 80,020 |
| Jan 16, 2025 | 42.75 | 43.28 | 42.75 | 43.02 | 0.01 | 0.02% | 68,408 |
| Jan 15, 2025 | 42.97 | 43.27 | 42.42 | 43.01 | 1.17 | 2.80% | 86,700 |
| Jan 14, 2025 | 40.53 | 42.57 | 40.53 | 41.84 | 1.24 | 3.05% | 112,647 |
| Jan 13, 2025 | 40.44 | 40.76 | 39.90 | 40.60 | -0.46 | -1.12% | 128,300 |
| Jan 10, 2025 | 41.17 | 41.45 | 40.57 | 41.06 | -1.01 | -2.40% | 110,234 |
| Jan 8, 2025 | 41.93 | 42.26 | 41.59 | 42.07 | -0.32 | -0.75% | 86,120 |
| Jan 7, 2025 | 42.95 | 42.95 | 42.03 | 42.39 | -0.24 | -0.56% | 97,300 |
| Jan 6, 2025 | 42.96 | 43.46 | 42.40 | 42.63 | -0.12 | -0.28% | 87,100 |
| Jan 3, 2025 | 42.72 | 43.00 | 42.49 | 42.75 | 0.25 | 0.59% | 68,427 |
| Jan 2, 2025 | 43.28 | 43.37 | 42.40 | 42.50 | -0.54 | -1.25% | 92,000 |
| Dec 31, 2024 | 43.07 | 43.30 | 42.41 | 43.04 | 0.25 | 0.58% | 77,801 |
| Dec 30, 2024 | 42.73 | 43.12 | 41.78 | 42.79 | -0.15 | -0.35% | 70,903 |
| Dec 27, 2024 | 43.31 | 43.53 | 41.95 | 42.94 | -0.62 | -1.42% | 94,400 |
| Dec 26, 2024 | 42.97 | 43.60 | 42.68 | 43.56 | -0.05 | -0.11% | 95,500 |