NYSE - Delayed Quote • USD
Diebold Nixdorf, Incorporated (DBD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.28 | 32.36 | 31.60 | 32.03 | 32.03 | 59,600 |
Apr 25, 2024 | 32.59 | 32.64 | 31.54 | 32.32 | 32.32 | 105,200 |
Apr 24, 2024 | 32.59 | 33.19 | 32.54 | 32.93 | 32.93 | 94,100 |
Apr 23, 2024 | 31.30 | 32.85 | 31.30 | 32.52 | 32.52 | 92,300 |
Apr 22, 2024 | 32.09 | 32.26 | 31.31 | 31.36 | 31.36 | 63,700 |
Apr 19, 2024 | 31.89 | 32.37 | 31.69 | 31.93 | 31.93 | 163,500 |
Apr 18, 2024 | 32.80 | 33.05 | 31.77 | 32.06 | 32.06 | 90,900 |
Apr 17, 2024 | 33.31 | 33.34 | 32.74 | 32.90 | 32.90 | 79,600 |
Apr 16, 2024 | 33.09 | 33.36 | 32.73 | 33.18 | 33.18 | 79,300 |
Apr 15, 2024 | 33.30 | 33.85 | 32.49 | 33.10 | 33.10 | 105,700 |
Apr 12, 2024 | 33.43 | 33.44 | 32.85 | 33.09 | 33.09 | 62,900 |
Apr 11, 2024 | 33.28 | 33.63 | 32.46 | 33.39 | 33.39 | 81,600 |
Apr 10, 2024 | 34.44 | 34.44 | 32.97 | 33.06 | 33.06 | 81,100 |
Apr 9, 2024 | 34.38 | 34.83 | 33.77 | 34.83 | 34.83 | 84,300 |
Apr 8, 2024 | 33.58 | 34.39 | 33.34 | 34.38 | 34.38 | 109,200 |
Apr 5, 2024 | 33.49 | 33.88 | 33.23 | 33.44 | 33.44 | 227,800 |
Apr 4, 2024 | 33.45 | 34.00 | 33.14 | 33.47 | 33.47 | 149,800 |
Apr 3, 2024 | 33.70 | 33.91 | 33.05 | 33.09 | 33.09 | 110,400 |
Apr 2, 2024 | 34.02 | 34.39 | 33.49 | 33.56 | 33.56 | 145,600 |
Apr 1, 2024 | 34.55 | 35.01 | 34.09 | 34.23 | 34.23 | 153,300 |
Mar 28, 2024 | 34.48 | 34.72 | 34.35 | 34.44 | 34.44 | 268,600 |
Mar 27, 2024 | 34.87 | 34.89 | 34.40 | 34.48 | 34.48 | 176,300 |
Mar 26, 2024 | 34.83 | 35.12 | 34.57 | 34.60 | 34.60 | 165,200 |
Mar 25, 2024 | 34.60 | 35.05 | 34.36 | 34.53 | 34.53 | 93,500 |
Mar 22, 2024 | 35.22 | 35.22 | 34.57 | 34.80 | 34.80 | 103,700 |
Mar 21, 2024 | 35.59 | 35.92 | 35.28 | 35.31 | 35.31 | 149,500 |
Mar 20, 2024 | 35.01 | 35.94 | 35.01 | 35.59 | 35.59 | 349,900 |
Mar 19, 2024 | 35.00 | 35.12 | 34.73 | 35.01 | 35.01 | 166,600 |
Mar 18, 2024 | 35.55 | 35.55 | 34.83 | 35.00 | 35.00 | 205,800 |
Mar 15, 2024 | 33.72 | 34.96 | 33.45 | 34.96 | 34.96 | 354,400 |
Mar 14, 2024 | 33.90 | 35.20 | 33.63 | 33.89 | 33.89 | 185,500 |
Mar 13, 2024 | 34.38 | 34.44 | 33.74 | 33.92 | 33.92 | 94,600 |
Mar 12, 2024 | 34.01 | 34.43 | 33.71 | 34.28 | 34.28 | 106,800 |
Mar 11, 2024 | 34.92 | 35.00 | 33.83 | 34.06 | 34.06 | 78,000 |
Mar 8, 2024 | 33.44 | 34.72 | 33.34 | 34.72 | 34.72 | 128,300 |
Mar 7, 2024 | 33.11 | 33.45 | 32.99 | 33.22 | 33.22 | 143,700 |
Mar 6, 2024 | 33.02 | 33.29 | 32.64 | 32.83 | 32.83 | 50,700 |
Mar 5, 2024 | 32.76 | 33.19 | 32.39 | 32.64 | 32.64 | 152,300 |
Mar 4, 2024 | 33.13 | 33.52 | 32.75 | 32.89 | 32.89 | 186,500 |
Mar 1, 2024 | 33.43 | 33.43 | 31.91 | 32.98 | 32.98 | 313,300 |
Feb 29, 2024 | 33.18 | 33.51 | 32.75 | 32.96 | 32.96 | 333,100 |
Feb 28, 2024 | 33.49 | 33.92 | 32.43 | 32.61 | 32.61 | 130,200 |
Feb 27, 2024 | 34.43 | 34.54 | 33.55 | 33.70 | 33.70 | 141,300 |
Feb 26, 2024 | 34.51 | 35.18 | 33.93 | 34.18 | 34.18 | 227,100 |
Feb 23, 2024 | 34.29 | 34.68 | 33.30 | 34.50 | 34.50 | 262,700 |
Feb 22, 2024 | 34.22 | 34.81 | 33.65 | 34.26 | 34.26 | 219,100 |
Feb 21, 2024 | 34.62 | 34.62 | 33.54 | 33.93 | 33.93 | 88,200 |
Feb 20, 2024 | 33.78 | 34.67 | 33.42 | 34.67 | 34.67 | 198,600 |
Feb 16, 2024 | 33.77 | 34.22 | 33.60 | 33.63 | 33.63 | 167,100 |
Feb 15, 2024 | 33.87 | 34.18 | 32.74 | 34.00 | 34.00 | 284,800 |
Feb 14, 2024 | 33.05 | 34.50 | 32.59 | 33.56 | 33.56 | 318,700 |
Feb 13, 2024 | 32.25 | 32.40 | 31.43 | 31.94 | 31.94 | 114,500 |
Feb 12, 2024 | 32.76 | 33.49 | 31.93 | 32.43 | 32.43 | 140,000 |
Feb 9, 2024 | 31.00 | 32.57 | 30.97 | 32.57 | 32.57 | 170,900 |
Feb 8, 2024 | 30.76 | 31.01 | 30.53 | 30.94 | 30.94 | 94,600 |
Feb 7, 2024 | 30.46 | 31.17 | 30.38 | 30.78 | 30.78 | 53,800 |
Feb 6, 2024 | 30.21 | 30.58 | 30.01 | 30.29 | 30.29 | 92,700 |
Feb 5, 2024 | 30.21 | 30.72 | 30.05 | 30.12 | 30.12 | 63,100 |
Feb 2, 2024 | 30.98 | 31.16 | 30.47 | 30.56 | 30.56 | 56,800 |
Feb 1, 2024 | 30.86 | 31.25 | 30.62 | 31.14 | 31.14 | 98,000 |
Jan 31, 2024 | 30.01 | 31.25 | 30.01 | 30.40 | 30.40 | 61,900 |
Jan 30, 2024 | 30.85 | 31.30 | 30.10 | 30.26 | 30.26 | 101,000 |
Jan 29, 2024 | 31.23 | 31.57 | 30.83 | 31.01 | 31.01 | 61,700 |
Jan 26, 2024 | 31.00 | 31.17 | 30.60 | 31.09 | 31.09 | 68,800 |
Jan 25, 2024 | 31.41 | 31.74 | 30.85 | 31.03 | 31.03 | 56,400 |
Jan 24, 2024 | 31.66 | 31.77 | 31.04 | 31.25 | 31.25 | 66,100 |
Jan 23, 2024 | 31.07 | 31.59 | 31.01 | 31.20 | 31.20 | 94,100 |
Jan 22, 2024 | 31.27 | 31.27 | 30.65 | 31.00 | 31.00 | 135,000 |
Jan 19, 2024 | 30.06 | 30.90 | 29.63 | 30.90 | 30.90 | 162,000 |
Jan 18, 2024 | 29.29 | 30.22 | 29.29 | 29.75 | 29.75 | 179,900 |
Jan 17, 2024 | 28.39 | 29.22 | 28.16 | 29.20 | 29.20 | 80,700 |
Jan 16, 2024 | 28.68 | 28.93 | 28.22 | 28.83 | 28.83 | 71,500 |
Jan 12, 2024 | 29.05 | 29.26 | 28.51 | 28.57 | 28.57 | 47,300 |
Jan 11, 2024 | 28.41 | 29.03 | 28.05 | 29.00 | 29.00 | 105,400 |
Jan 10, 2024 | 27.96 | 28.55 | 27.66 | 28.54 | 28.54 | 59,500 |
Jan 9, 2024 | 28.05 | 28.59 | 27.88 | 28.12 | 28.12 | 53,200 |
Jan 8, 2024 | 29.13 | 29.30 | 28.41 | 28.49 | 28.49 | 168,700 |
Jan 5, 2024 | 27.95 | 28.84 | 27.86 | 28.84 | 28.84 | 106,100 |
Jan 4, 2024 | 27.75 | 28.33 | 27.66 | 27.93 | 27.93 | 84,500 |
Jan 3, 2024 | 28.00 | 28.31 | 27.51 | 27.74 | 27.74 | 100,300 |
Jan 2, 2024 | 28.88 | 28.88 | 27.99 | 28.36 | 28.36 | 83,700 |
Dec 29, 2023 | 28.75 | 29.00 | 28.71 | 28.95 | 28.95 | 93,100 |
Dec 28, 2023 | 28.98 | 29.00 | 28.60 | 28.85 | 28.85 | 86,700 |
Dec 27, 2023 | 29.00 | 29.03 | 27.93 | 29.00 | 29.00 | 130,900 |
Dec 26, 2023 | 29.00 | 29.00 | 28.74 | 29.00 | 29.00 | 54,700 |
Dec 22, 2023 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 80,400 |
Dec 21, 2023 | 28.11 | 28.73 | 27.78 | 28.73 | 28.73 | 89,600 |
Dec 20, 2023 | 27.50 | 29.00 | 27.48 | 28.47 | 28.47 | 231,200 |
Dec 19, 2023 | 27.52 | 28.08 | 27.47 | 27.81 | 27.81 | 265,900 |
Dec 18, 2023 | 28.62 | 28.68 | 27.43 | 27.70 | 27.70 | 296,800 |
Dec 15, 2023 | 29.01 | 29.15 | 28.16 | 28.53 | 28.53 | 2,494,400 |
Dec 14, 2023 | 27.60 | 29.06 | 27.60 | 28.60 | 28.60 | 754,800 |
Dec 13, 2023 | 27.87 | 29.27 | 27.52 | 27.57 | 27.57 | 362,200 |
Dec 12, 2023 | 27.80 | 28.59 | 27.65 | 27.68 | 27.68 | 245,300 |
Dec 11, 2023 | 28.51 | 28.91 | 27.58 | 27.69 | 27.69 | 252,500 |
Dec 8, 2023 | 27.66 | 29.32 | 27.66 | 28.32 | 28.32 | 186,600 |
Dec 7, 2023 | 27.54 | 28.00 | 27.18 | 27.70 | 27.70 | 209,200 |
Dec 6, 2023 | 26.49 | 27.85 | 26.48 | 27.32 | 27.32 | 315,400 |
Dec 5, 2023 | 26.25 | 27.01 | 25.63 | 26.50 | 26.50 | 257,400 |
Dec 4, 2023 | 25.91 | 27.21 | 25.19 | 26.50 | 26.50 | 623,500 |
Dec 1, 2023 | 25.31 | 25.58 | 24.75 | 25.04 | 25.04 | 130,300 |
Nov 30, 2023 | 26.17 | 26.40 | 25.22 | 25.68 | 25.68 | 143,600 |
Nov 29, 2023 | 24.88 | 26.17 | 24.88 | 25.99 | 25.99 | 92,400 |
Nov 28, 2023 | 25.20 | 25.48 | 24.63 | 25.00 | 25.00 | 125,100 |
Nov 27, 2023 | 24.77 | 25.46 | 24.57 | 25.44 | 25.44 | 121,400 |
Nov 24, 2023 | 24.60 | 24.84 | 24.29 | 24.84 | 24.84 | 20,400 |
Nov 22, 2023 | 24.12 | 24.54 | 24.07 | 24.30 | 24.30 | 63,100 |
Nov 21, 2023 | 24.29 | 24.95 | 24.16 | 24.31 | 24.31 | 97,000 |
Nov 20, 2023 | 23.79 | 24.53 | 23.74 | 24.53 | 24.53 | 84,600 |
Nov 17, 2023 | 23.46 | 24.05 | 22.74 | 24.05 | 24.05 | 103,300 |
Nov 16, 2023 | 22.85 | 23.32 | 22.66 | 23.05 | 23.05 | 59,100 |
Nov 15, 2023 | 23.52 | 23.55 | 22.40 | 22.99 | 22.99 | 73,200 |
Nov 14, 2023 | 22.00 | 23.47 | 21.45 | 23.28 | 23.28 | 189,300 |
Nov 13, 2023 | 21.01 | 21.88 | 21.01 | 21.74 | 21.74 | 69,600 |
Nov 10, 2023 | 21.66 | 22.09 | 19.91 | 21.27 | 21.27 | 101,400 |
Nov 9, 2023 | 19.50 | 21.99 | 19.27 | 21.40 | 21.40 | 93,700 |
Nov 8, 2023 | 19.59 | 19.59 | 19.13 | 19.49 | 19.49 | 36,000 |
Nov 7, 2023 | 19.15 | 19.69 | 18.81 | 19.22 | 19.22 | 73,400 |
Nov 6, 2023 | 19.10 | 19.88 | 18.97 | 19.15 | 19.15 | 96,300 |
Nov 3, 2023 | 19.19 | 19.58 | 18.69 | 19.30 | 19.30 | 48,900 |
Nov 2, 2023 | 18.54 | 19.76 | 18.44 | 19.09 | 19.09 | 78,200 |
Nov 1, 2023 | 18.53 | 19.06 | 17.97 | 18.34 | 18.34 | 175,400 |
Oct 31, 2023 | 19.00 | 19.32 | 18.67 | 18.98 | 18.98 | 26,900 |
Oct 30, 2023 | 18.47 | 19.63 | 18.21 | 18.93 | 18.93 | 51,700 |
Oct 27, 2023 | 18.50 | 18.55 | 18.07 | 18.38 | 18.38 | 45,300 |
Oct 26, 2023 | 18.41 | 18.78 | 18.03 | 18.54 | 18.54 | 32,900 |
Oct 25, 2023 | 18.77 | 18.99 | 18.27 | 18.43 | 18.43 | 37,500 |
Oct 24, 2023 | 18.22 | 19.08 | 18.22 | 18.95 | 18.95 | 29,300 |
Oct 23, 2023 | 17.53 | 18.25 | 17.44 | 18.15 | 18.15 | 19,700 |
Oct 20, 2023 | 17.66 | 17.67 | 17.38 | 17.63 | 17.63 | 31,400 |
Oct 19, 2023 | 18.00 | 18.89 | 17.68 | 17.75 | 17.75 | 24,500 |
Oct 18, 2023 | 18.47 | 18.87 | 17.89 | 17.97 | 17.97 | 51,600 |
Oct 17, 2023 | 18.38 | 19.21 | 18.36 | 18.56 | 18.56 | 54,000 |
Oct 16, 2023 | 18.75 | 18.89 | 18.39 | 18.42 | 18.42 | 20,100 |
Oct 13, 2023 | 18.88 | 19.08 | 18.53 | 18.79 | 18.79 | 62,400 |
Oct 12, 2023 | 18.97 | 19.08 | 18.00 | 18.87 | 18.87 | 74,900 |
Oct 11, 2023 | 18.55 | 19.10 | 18.42 | 19.00 | 19.00 | 64,000 |
Oct 10, 2023 | 18.02 | 18.73 | 18.00 | 18.60 | 18.60 | 35,300 |
Oct 9, 2023 | 17.79 | 18.19 | 17.71 | 18.00 | 18.00 | 46,000 |
Oct 6, 2023 | 18.10 | 18.49 | 17.93 | 18.00 | 18.00 | 60,900 |
Oct 5, 2023 | 18.21 | 18.48 | 18.01 | 18.10 | 18.10 | 33,500 |
Oct 4, 2023 | 18.33 | 18.43 | 18.00 | 18.34 | 18.34 | 59,200 |
Oct 3, 2023 | 18.38 | 18.50 | 17.76 | 18.27 | 18.27 | 49,200 |
Oct 2, 2023 | 18.81 | 19.18 | 18.23 | 18.26 | 18.26 | 81,700 |
Sep 29, 2023 | 18.84 | 19.16 | 18.83 | 18.94 | 18.94 | 35,200 |
Sep 28, 2023 | 18.08 | 18.94 | 18.08 | 18.93 | 18.93 | 16,100 |
Sep 27, 2023 | 18.00 | 18.35 | 17.93 | 18.21 | 18.21 | 73,200 |
Sep 26, 2023 | 18.84 | 18.92 | 17.99 | 18.02 | 18.02 | 130,200 |
Sep 25, 2023 | 18.93 | 19.42 | 18.72 | 18.94 | 18.94 | 219,500 |
Sep 22, 2023 | 18.56 | 19.01 | 18.35 | 18.84 | 18.84 | 84,200 |
Sep 21, 2023 | 18.37 | 18.92 | 17.95 | 18.45 | 18.45 | 70,800 |
Sep 20, 2023 | 18.70 | 18.91 | 18.43 | 18.48 | 18.48 | 125,500 |
Sep 19, 2023 | 18.60 | 19.18 | 18.60 | 18.80 | 18.80 | 44,300 |
Sep 18, 2023 | 18.60 | 19.16 | 18.32 | 19.01 | 19.01 | 51,100 |
Sep 15, 2023 | 18.03 | 19.31 | 17.16 | 19.02 | 19.02 | 97,300 |
Sep 14, 2023 | 18.23 | 18.55 | 17.90 | 18.45 | 18.45 | 82,600 |
Sep 13, 2023 | 18.02 | 18.12 | 17.90 | 17.96 | 17.96 | 58,900 |
Sep 12, 2023 | 18.20 | 18.22 | 17.79 | 18.00 | 18.00 | 76,600 |
Sep 11, 2023 | 17.69 | 18.48 | 17.69 | 18.37 | 18.37 | 115,400 |
Sep 8, 2023 | 16.80 | 18.20 | 16.80 | 17.86 | 17.86 | 135,800 |
Sep 7, 2023 | 16.97 | 17.14 | 16.50 | 17.08 | 17.08 | 147,400 |
Sep 6, 2023 | 17.44 | 17.98 | 16.90 | 17.17 | 17.17 | 62,300 |
Sep 5, 2023 | 18.32 | 18.90 | 17.10 | 17.39 | 17.39 | 114,900 |
Sep 1, 2023 | 18.13 | 18.74 | 17.67 | 18.66 | 18.66 | 156,300 |
Aug 31, 2023 | 19.00 | 19.00 | 17.62 | 17.81 | 17.81 | 217,500 |
Aug 30, 2023 | 19.51 | 19.75 | 18.41 | 18.71 | 18.71 | 255,900 |
Aug 29, 2023 | 19.50 | 20.16 | 19.50 | 19.87 | 19.87 | 44,200 |
Aug 28, 2023 | 20.22 | 20.71 | 19.45 | 20.40 | 20.40 | 88,300 |
Aug 25, 2023 | 20.00 | 20.13 | 19.53 | 20.00 | 20.00 | 136,300 |
Aug 24, 2023 | 20.40 | 20.40 | 19.51 | 20.15 | 20.15 | 131,200 |
Aug 23, 2023 | 20.12 | 20.69 | 19.54 | 20.50 | 20.50 | 60,500 |
Aug 22, 2023 | 20.23 | 20.39 | 19.92 | 20.10 | 20.10 | 171,900 |
Aug 21, 2023 | 20.59 | 21.00 | 19.96 | 20.19 | 20.19 | 32,300 |
Aug 18, 2023 | 18.60 | 20.34 | 18.60 | 20.07 | 20.07 | 378,500 |
Aug 17, 2023 | 19.00 | 19.76 | 18.77 | 19.29 | 19.29 | 103,900 |
Aug 16, 2023 | 20.50 | 20.50 | 17.88 | 19.44 | 19.44 | 250,200 |
Aug 15, 2023 | 19.80 | 21.50 | 19.40 | 21.50 | 21.50 | 137,600 |
Aug 14, 2023 | 24.00 | 25.38 | 18.57 | 20.57 | 20.57 | 485,400 |
Related Tickers
NATL NCR Atleos Corporation
21.06
-2.18%
ENFN Enfusion, Inc.
9.42
0.00%
VTEX VTEX
7.46
+1.91%
ADEA Adeia Inc.
10.14
-0.15%
MLNK MeridianLink, Inc.
17.50
+0.63%
INTA Intapp, Inc.
31.88
+1.37%
RYDE Ryde Group Ltd.
3.3200
-8.29%
GRND Grindr Inc.
9.89
+3.45%
ONTF ON24, Inc.
6.74
+1.20%
PDFS PDF Solutions, Inc.
31.04
+2.82%