Diebold Nixdorf, Incorporated (DBD) Historical Stock Data
65.38 ↑0.05 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBD is up 0.24% a day on average. There have been 17 days where Diebold Nixdorf, Incorporated closed green and 13 days where DBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 65.64 | 65.38 | ↓$0.26 (-0.40%) | 65.00 | 66.20 | 240.80K |
| 2025-12-05 | 64.64 | 65.33 | ↑$0.69 (1.07%) | 64.23 | 65.35 | 168.44K |
| 2025-12-04 | 66.69 | 64.70 | ↓$1.99 (-2.98%) | 64.46 | 67.00 | 472K |
| 2025-12-03 | 65.99 | 66.69 | ↑$0.70 (1.06%) | 65.20 | 66.69 | 162.34K |
| 2025-12-02 | 65.00 | 65.62 | ↑$0.62 (0.95%) | 64.35 | 66.18 | 163.74K |
| 2025-12-01 | 64.03 | 64.99 | ↑$0.96 (1.50%) | 63.97 | 65.06 | 129.94K |
| 2025-11-28 | 65.08 | 64.52 | ↓$0.56 (-0.86%) | 64.28 | 65.26 | 70.86K |
| 2025-11-26 | 63.78 | 64.66 | ↑$0.88 (1.38%) | 63.78 | 65.37 | 192.92K |
| 2025-11-25 | 63.25 | 64.00 | ↑$0.75 (1.19%) | 63.15 | 64.67 | 175.95K |
| 2025-11-24 | 62.00 | 63.35 | ↑$1.35 (2.18%) | 61.76 | 63.49 | 173.51K |
| 2025-11-21 | 60.06 | 61.70 | ↑$1.64 (2.73%) | 60.06 | 62.32 | 153.51K |
| 2025-11-20 | 62.63 | 60.01 | ↓$2.62 (-4.18%) | 59.76 | 63.68 | 171.28K |
| 2025-11-19 | 61.71 | 62.16 | ↑$0.45 (0.73%) | 61.55 | 64.40 | 198.02K |
| 2025-11-18 | 61.47 | 61.60 | ↑$0.13 (0.21%) | 60.04 | 62.60 | 152.58K |
| 2025-11-17 | 65.00 | 61.48 | ↓$3.52 (-5.42%) | 61.42 | 65.39 | 180.47K |
| 2025-11-14 | 64.34 | 65.09 | ↑$0.75 (1.17%) | 64.02 | 65.44 | 127.37K |
| 2025-11-13 | 65.18 | 65.29 | ↑$0.11 (0.17%) | 64.41 | 65.41 | 166.18K |
| 2025-11-12 | 65.25 | 65.18 | ↓$0.07 (-0.11%) | 64.74 | 65.75 | 144.53K |
| 2025-11-11 | 64.75 | 65.25 | ↑$0.50 (0.77%) | 64.26 | 65.34 | 197.38K |
| 2025-11-10 | 65.20 | 65.00 | ↓$0.20 (-0.31%) | 64.54 | 66.00 | 202.83K |
| 2025-11-07 | 65.38 | 64.50 | ↓$0.88 (-1.35%) | 63.50 | 65.38 | 190.94K |
| 2025-11-06 | 63.24 | 65.60 | ↑$2.36 (3.73%) | 63.01 | 66.28 | 348.90K |
| 2025-11-05 | 59.87 | 63.24 | ↑$3.37 (5.63%) | 57.30 | 63.93 | 848.43K |
| 2025-11-04 | 57.79 | 56.24 | ↓$1.55 (-2.68%) | 54.48 | 58.55 | 357.30K |
| 2025-11-03 | 58.99 | 58.85 | ↓$0.14 (-0.24%) | 58.36 | 60.03 | 189.79K |
| 2025-10-31 | 57.76 | 59.15 | ↑$1.39 (2.41%) | 57.67 | 59.20 | 253.03K |
| 2025-10-30 | 57.01 | 57.50 | ↑$0.49 (0.86%) | 57.01 | 58.55 | 117.41K |
| 2025-10-29 | 57.93 | 57.42 | ↓$0.51 (-0.88%) | 56.94 | 59.14 | 171.81K |
| 2025-10-28 | 58.49 | 58.35 | ↓$0.14 (-0.24%) | 58.01 | 58.84 | 114.74K |
| 2025-10-27 | 59.20 | 58.70 | ↓$0.50 (-0.84%) | 58.34 | 59.59 | 104.98K |
Create an account or log in to view more rows.
$DBD Burn burn burn
$DBD the future is so bright .. I gotta wear shades..
$DBD Stair stepping nicely
$DBD yeah we're going green today
$DBD Bull flag forming?
$DBD Dumping started...
Get out while you can...
$DBD Love this stock.
Light taps
$DBD recovery hasn’t even started yet.. imo
$DBD we need more volume
$DBD puts r going to print tomorrow