Diebold Nixdorf (DBD)
NYSE: DBD
· Real-Time Price · USD
59.56
-0.96 (-1.59%)
At close: Sep 12, 2025, 12:03 PM
DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 60.08 | 60.61 | 59.56 | 60.52 | 60.52 | 1.61% | 218,741 |
| Sep 10, 2025 | 60.59 | 61.21 | 59.37 | 59.56 | 59.56 | -1.96% | 251,559 |
| Sep 9, 2025 | 60.59 | 61.01 | 59.86 | 60.75 | 60.75 | -0.23% | 185,000 |
| Sep 8, 2025 | 60.25 | 61.01 | 59.64 | 60.89 | 60.89 | 1.65% | 196,200 |
| Sep 5, 2025 | 60.03 | 60.19 | 59.11 | 59.90 | 59.90 | 0.27% | 181,202 |
| Sep 4, 2025 | 60.44 | 60.47 | 59.39 | 59.74 | 59.74 | -0.17% | 173,717 |
| Sep 3, 2025 | 59.89 | 60.00 | 59.17 | 59.84 | 59.84 | 0.40% | 184,224 |
| Sep 2, 2025 | 60.36 | 60.66 | 59.28 | 59.60 | 59.60 | -2.47% | 139,426 |
| Aug 29, 2025 | 62.64 | 62.64 | 60.66 | 61.11 | 61.11 | -2.07% | 143,845 |
| Aug 28, 2025 | 63.40 | 63.40 | 62.27 | 62.40 | 62.40 | -0.94% | 163,922 |
| Aug 27, 2025 | 62.81 | 63.21 | 62.41 | 62.99 | 62.99 | 0.30% | 208,800 |
| Aug 26, 2025 | 62.32 | 63.29 | 62.12 | 62.80 | 62.80 | 0.16% | 296,400 |
| Aug 25, 2025 | 63.09 | 63.46 | 62.54 | 62.70 | 62.70 | -0.62% | 288,465 |
| Aug 22, 2025 | 61.59 | 63.21 | 61.59 | 63.09 | 63.09 | 2.82% | 368,618 |
| Aug 21, 2025 | 60.64 | 61.36 | 60.37 | 61.36 | 61.36 | 1.12% | 190,400 |
| Aug 20, 2025 | 61.14 | 61.14 | 60.00 | 60.68 | 60.68 | -0.64% | 117,942 |
| Aug 19, 2025 | 61.56 | 62.04 | 60.64 | 61.07 | 61.07 | -0.57% | 155,700 |
| Aug 18, 2025 | 62.00 | 62.00 | 60.83 | 61.42 | 61.42 | -0.81% | 135,200 |
| Aug 15, 2025 | 62.27 | 62.75 | 61.39 | 61.92 | 61.92 | -0.77% | 183,700 |
| Aug 14, 2025 | 61.06 | 62.49 | 61.06 | 62.40 | 62.40 | 0.71% | 278,728 |