Diebold Nixdorf Incorporated Common stock (DBD)

43.37Last Price

-0.36 (-0.82%)Change

Diebold Nixdorf Incorporated is a global leader in providing integrated technology solutions and services for financial institutions and retail businesses

The company specializes in developing and manufacturing automated teller machines (ATMs), point-of-sale systems, and self-service kiosks, while also offering software, security, and consulting services to enhance customer engagement and operational efficiency. With a focus on innovation, Diebold Nixdorf works to streamline transactions, improve security, and create seamless experiences for customers in the banking and retail sectors, adapting to the evolving demands of the digital economy.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	42.51	44.02	41.94	43.73	130,177	43.73
3/06/2025	43.04	43.40	42.20	42.73	164,973	42.73
3/05/2025	43.38	43.72	42.68	43.31	210,487	43.31
3/04/2025	42.55	43.42	42.01	42.99	217,555	42.99
3/03/2025	44.25	45.33	43.00	43.06	193,178	43.06
2/28/2025	43.20	44.35	43.06	44.23	144,750	44.23
2/27/2025	45.53	45.93	43.00	43.03	193,964	43.03
2/26/2025	42.00	44.75	42.00	44.56	164,477	44.56
2/25/2025	43.29	43.47	42.65	42.84	153,044	42.84
2/24/2025	44.49	44.67	43.02	43.24	84,774	43.24
2/21/2025	45.56	45.56	43.81	44.41	106,642	44.41
2/20/2025	45.09	45.59	44.40	44.87	96,890	44.87
2/19/2025	45.80	46.69	45.00	45.54	81,318	45.54
2/18/2025	46.46	46.51	45.23	46.23	145,730	46.23
2/14/2025	47.00	47.15	45.46	46.60	81,589	46.60
2/13/2025	46.48	47.80	45.50	47.00	156,812	47.00
2/12/2025	43.26	47.23	40.31	46.36	297,142	46.36
2/11/2025	43.64	44.79	43.58	44.00	168,396	44.00
2/10/2025	44.59	44.89	43.76	44.09	114,698	44.09
2/07/2025	43.72	44.58	43.10	44.54	116,726	44.54
2/06/2025	43.46	44.00	43.15	43.93	133,141	43.93
2/05/2025	42.87	43.34	42.26	43.00	87,179	43.00
2/04/2025	42.00	42.77	41.93	42.54	71,649	42.54
2/03/2025	42.65	42.65	41.97	42.06	68,851	42.06
1/31/2025	43.52	43.74	42.78	43.29	120,024	43.29
1/30/2025	42.86	43.55	42.22	43.46	98,404	43.46
1/29/2025	43.81	43.91	42.27	42.66	95,012	42.66
1/28/2025	43.50	43.88	42.89	43.74	76,596	43.74
1/27/2025	44.43	44.85	43.39	43.49	100,778	43.49
1/24/2025	44.43	45.26	44.11	44.98	82,916	44.98
1/23/2025	43.92	45.04	43.92	44.44	91,309	44.44
1/22/2025	46.01	46.23	44.66	44.79	90,335	44.79
1/21/2025	45.00	46.17	44.29	45.90	93,822	45.90
1/17/2025	43.53	44.76	43.53	44.49	80,020	44.49
1/16/2025	42.75	43.28	42.75	43.02	68,408	43.02
1/15/2025	42.97	43.27	42.42	43.01	86,677	43.01
1/14/2025	40.53	42.56	40.53	41.84	112,647	41.84
1/13/2025	40.44	40.76	39.90	40.60	128,299	40.60
1/10/2025	41.17	41.45	40.57	41.06	110,234	41.06
1/08/2025	41.93	42.26	41.59	42.07	86,120	42.07
1/07/2025	42.95	42.95	42.03	42.39	97,267	42.39
1/06/2025	42.96	43.45	42.40	42.63	87,072	42.63
1/03/2025	42.72	43.00	42.48	42.75	68,427	42.75
1/02/2025	43.28	43.37	42.40	42.50	91,996	42.50
12/31/2024	42.79	0.00	43.04	43.04	0	43.04
12/30/2024	42.73	43.12	41.77	42.79	70,903	42.79
12/27/2024	43.31	43.53	41.95	42.94	94,351	42.94
12/26/2024	42.97	43.60	42.68	43.56	95,483	43.56
12/24/2024	43.25	43.83	42.88	43.61	49,793	43.61
12/23/2024	43.99	43.99	43.29	43.30	80,288	43.30
12/20/2024	42.69	44.74	42.56	43.86	207,272	43.86
12/19/2024	44.60	45.05	43.81	44.09	67,457	44.09
12/18/2024	47.52	47.74	44.12	44.73	235,561	44.73
12/17/2024	47.50	47.81	46.82	47.22	104,396	47.22
12/16/2024	48.20	49.08	47.67	47.71	109,496	47.71
12/13/2024	47.63	48.91	46.32	48.41	183,350	48.41
12/12/2024	49.73	50.11	47.44	47.77	171,805	47.77
12/11/2024	49.03	49.54	48.16	49.38	159,678	49.38
12/10/2024	47.00	49.05	46.97	48.68	185,305	48.68