Diebold Nixdorf Incorporated (DBD) Historical Stock Data
32.32 ↓0.61 (-1.85%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBD is down -0.24% a day on average. There have been 11 days where Diebold Nixdorf Incorporated closed green and 19 days where DBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32.59 | 32.32 | ↓$0.27 (-0.83%) | 31.54 | 32.64 | 105.15K |
| 2024-04-24 | 32.59 | 32.93 | ↑$0.34 (1.04%) | 32.54 | 33.19 | 93.60K |
| 2024-04-23 | 31.30 | 32.52 | ↑$1.22 (3.90%) | 31.30 | 32.85 | 87.98K |
| 2024-04-22 | 32.09 | 31.36 | ↓$0.73 (-2.27%) | 31.31 | 32.22 | 63.75K |
| 2024-04-19 | 31.89 | 31.93 | ↑$0.04 (0.13%) | 31.69 | 32.37 | 150.69K |
| 2024-04-18 | 32.80 | 32.06 | ↓$0.74 (-2.26%) | 31.77 | 33.05 | 90.94K |
| 2024-04-17 | 33.31 | 32.90 | ↓$0.41 (-1.23%) | 32.74 | 33.34 | 79.59K |
| 2024-04-16 | 33.09 | 33.18 | ↑$0.09 (0.27%) | 32.73 | 33.36 | 76.90K |
| 2024-04-15 | 33.30 | 33.10 | ↓$0.20 (-0.60%) | 32.49 | 33.85 | 85.69K |
| 2024-04-12 | 33.43 | 33.09 | ↓$0.34 (-1.02%) | 32.85 | 33.44 | 62.91K |
| 2024-04-11 | 33.28 | 33.39 | ↑$0.11 (0.33%) | 32.46 | 33.64 | 80.87K |
| 2024-04-10 | 34.44 | 33.06 | ↓$1.38 (-4.01%) | 32.97 | 34.44 | 80.30K |
| 2024-04-09 | 34.38 | 34.83 | ↑$0.45 (1.31%) | 33.77 | 34.83 | 84.35K |
| 2024-04-08 | 33.58 | 34.38 | ↑$0.80 (2.38%) | 33.34 | 34.39 | 108.10K |
| 2024-04-05 | 33.49 | 33.44 | ↓$0.05 (-0.15%) | 33.23 | 33.88 | 219.15K |
| 2024-04-04 | 33.45 | 33.47 | ↑$0.02 (0.06%) | 33.14 | 34.00 | 148.90K |
| 2024-04-03 | 33.70 | 33.09 | ↓$0.61 (-1.81%) | 33.05 | 33.91 | 108.17K |
| 2024-04-02 | 34.02 | 33.56 | ↓$0.46 (-1.35%) | 33.49 | 34.39 | 144.78K |
| 2024-04-01 | 34.55 | 34.23 | ↓$0.32 (-0.93%) | 34.09 | 35.02 | 151.78K |
| 2024-03-28 | 34.48 | 34.44 | ↓$0.04 (-0.12%) | 34.35 | 34.72 | 267.95K |
| 2024-03-27 | 34.87 | 34.48 | ↓$0.39 (-1.12%) | 34.40 | 34.89 | 176.32K |
| 2024-03-26 | 34.83 | 34.60 | ↓$0.23 (-0.66%) | 34.57 | 35.12 | 163.37K |
| 2024-03-25 | 34.60 | 34.53 | ↓$0.07 (-0.20%) | 34.36 | 35.05 | 93.05K |
| 2024-03-22 | 35.22 | 34.80 | ↓$0.42 (-1.19%) | 34.57 | 35.22 | 101.80K |
| 2024-03-21 | 35.59 | 35.31 | ↓$0.28 (-0.79%) | 35.28 | 35.92 | 149.51K |
| 2024-03-20 | 35.01 | 35.59 | ↑$0.58 (1.66%) | 35.01 | 35.94 | 348.93K |
| 2024-03-19 | 35.00 | 35.01 | ↑$0.01 (0.03%) | 34.73 | 35.12 | 163.06K |
| 2024-03-18 | 35.55 | 35.00 | ↓$0.55 (-1.55%) | 34.83 | 35.55 | 204.41K |
| 2024-03-15 | 33.72 | 34.96 | ↑$1.24 (3.68%) | 33.45 | 34.96 | 354.41K |
| 2024-03-14 | 33.90 | 33.89 | ↓$0.01 (-0.01%) | 33.63 | 35.17 | 185.49K |
Create an account or log in to view more rows.
$DBD nearing a decent swing entry point
$DBD love cooking these little bears on here
$DBD Dumping started...
Get out while you can...
$DBD we need one good push to moon this.
$DBD tomorrow will be an explosion day
I believe it!
$DBD hows short doing? Keep short pls
we need your money.
$DBD Holding.
$DBD what happened?
$DBD cover that shit
$DBD has just been halted from trading.