Diebold Nixdorf Incorporated (DBD) Historical Stock Data
2.90 ↓0.07 (-2.36%)
As of May 20, 2022, 10:14am EST.
Historical Data
In the past 30 trading days, DBD is down -0.90% a day on average. There have been 12 days where Diebold Nixdorf Incorporated closed green and 18 days where DBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.95 | 3.12 | 1.35M |
| 2022-05-18 | 3.22 | 3.12 | ↓$0.10 (-3.11%) | 3.02 | 3.33 | 1.82M |
| 2022-05-17 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.18 | 3.42 | 1.49M |
| 2022-05-16 | 3.51 | 3.22 | ↓$0.29 (-8.26%) | 3.19 | 3.54 | 2.33M |
| 2022-05-13 | 3.17 | 3.55 | ↑$0.39 (12.16%) | 3.14 | 3.59 | 4.51M |
| 2022-05-12 | 2.40 | 3.08 | ↑$0.68 (28.33%) | 2.24 | 3.11 | 8.25M |
| 2022-05-11 | 2.56 | 2.28 | ↓$0.28 (-10.94%) | 2.24 | 2.78 | 5.97M |
| 2022-05-10 | 2.61 | 2.39 | ↓$0.22 (-8.43%) | 2.20 | 2.96 | 9.02M |
| 2022-05-09 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.78 | 3.95 | 1.39M |
| 2022-05-06 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.79 | 4.02 | 1.43M |
| 2022-05-05 | 4.24 | 4.00 | ↓$0.24 (-5.66%) | 3.92 | 4.26 | 1.20M |
| 2022-05-04 | 4.14 | 4.30 | ↑$0.16 (3.86%) | 4.04 | 4.33 | 1.61M |
| 2022-05-03 | 4.07 | 4.13 | ↑$0.06 (1.47%) | 4.01 | 4.20 | 1.39M |
| 2022-05-02 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.99 | 4.25 | 2.31M |
| 2022-04-29 | 4.18 | 4.10 | ↓$0.08 (-1.91%) | 3.99 | 4.28 | 2.87M |
| 2022-04-28 | 4.40 | 4.23 | ↓$0.17 (-3.86%) | 4.08 | 4.47 | 1.73M |
| 2022-04-27 | 4.60 | 4.32 | ↓$0.28 (-6.09%) | 4.17 | 4.60 | 3.45M |
| 2022-04-26 | 5.13 | 4.72 | ↓$0.41 (-7.99%) | 4.71 | 5.14 | 1.22M |
| 2022-04-25 | 5.07 | 5.24 | ↑$0.17 (3.35%) | 5.00 | 5.28 | 802.23K |
| 2022-04-22 | 5.50 | 5.13 | ↓$0.37 (-6.73%) | 5.12 | 5.50 | 0.96M |
| 2022-04-21 | 5.86 | 5.51 | ↓$0.35 (-5.97%) | 5.46 | 6.04 | 1.20M |
| 2022-04-20 | 5.60 | 5.79 | ↑$0.19 (3.39%) | 5.60 | 5.94 | 1.56M |
| 2022-04-19 | 5.38 | 5.55 | ↑$0.17 (3.16%) | 5.38 | 5.61 | 0.94M |
| 2022-04-18 | 5.38 | 5.33 | ↓$0.05 (-0.93%) | 5.22 | 5.48 | 0.92M |
| 2022-04-14 | 5.32 | 5.44 | ↑$0.12 (2.26%) | 5.28 | 5.61 | 1.41M |
| 2022-04-13 | 5.20 | 5.30 | ↑$0.10 (1.92%) | 5.11 | 5.35 | 867.19K |
| 2022-04-12 | 5.33 | 5.18 | ↓$0.15 (-2.81%) | 5.15 | 5.48 | 840.23K |
| 2022-04-11 | 5.33 | 5.27 | ↓$0.06 (-1.13%) | 5.24 | 5.60 | 890.87K |
| 2022-04-08 | 5.60 | 5.39 | ↓$0.21 (-3.75%) | 5.31 | 5.74 | 1.38M |
| 2022-04-07 | 5.95 | 5.60 | ↓$0.35 (-5.88%) | 5.52 | 6.01 | 1.21M |
Create an account or log in to view more rows.
$DBD has just been halted from trading.
$DBD Bears always win...
Bulls have to be forever bagholders....
$DBD more shorts the better idc
$DBD we’re fucked tomorrow boys
$DBD come to papa
$DBD Buy Buy Buy
$DBD News Plz.....
$DBD nothing drops
$DBD Exciting times ahead people.
$DBD just waiting to short this bad boy.