-
5 DAY PERFORMANCE
+10.51% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+15.05% -
6 MONTH PERFORMANCE
+2.84% -
YEAR-TO-DATE PERFORMANCE
+57.69% -
1 YEAR PERFORMANCE
+87.86%
Diebold Nixdorf, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $44.50 | $45.69 (2.67%) | $45.75 | $43.89 | 144,388 | $1.72 B |
| 11/21/2024 | $43.15 | $44.23 (2.5%) | $44.33 | $43.00 | 128,800 | $1.66 B |
| 11/20/2024 | $41.64 | $42.80 (2.79%) | $42.85 | $41.46 | 138,200 | $1.61 B |
| 11/19/2024 | $41.23 | $41.97 (1.79%) | $42.04 | $40.44 | 127,222 | $1.58 B |
| 11/18/2024 | $40.63 | $41.31 (1.67%) | $42.07 | $40.63 | 193,500 | $1.55 B |
| 11/15/2024 | $39.63 | $40.58 (2.4%) | $40.67 | $38.99 | 226,800 | $1.53 B |
| 11/14/2024 | $39.68 | $39.11 (-1.44%) | $39.97 | $38.50 | 224,400 | $1.47 B |
| 11/13/2024 | $41.09 | $39.68 (-3.43%) | $41.77 | $39.45 | 228,718 | $1.49 B |
| 11/12/2024 | $40.95 | $40.51 (-1.07%) | $42.00 | $39.47 | 302,221 | $1.52 B |
| 11/11/2024 | $41.05 | $40.32 (-1.78%) | $41.05 | $38.91 | 324,100 | $1.52 B |
| 11/08/2024 | $43.06 | $41.05 (-4.67%) | $44.70 | $40.57 | 384,621 | $1.54 B |
| 11/07/2024 | $46.80 | $43.04 (-8.03%) | $46.80 | $39.00 | 684,838 | $1.62 B |
| 11/06/2024 | $50.73 | $49.89 (-1.66%) | $51.81 | $49.70 | 356,038 | $1.88 B |
| 11/05/2024 | $46.80 | $48.31 (3.23%) | $48.50 | $46.68 | 316,719 | $1.82 B |
| 11/04/2024 | $46.46 | $46.93 (1.01%) | $47.01 | $45.85 | 135,200 | $1.76 B |
| 11/01/2024 | $46.48 | $46.54 (0.13%) | $46.92 | $46.27 | 188,501 | $1.75 B |
| 10/31/2024 | $47.65 | $46.28 (-2.88%) | $47.65 | $46.28 | 208,300 | $1.74 B |
| 10/30/2024 | $47.03 | $47.55 (1.11%) | $47.73 | $47.03 | 171,000 | $1.79 B |
| 10/29/2024 | $47.17 | $47.29 (0.25%) | $47.35 | $46.36 | 251,807 | $1.78 B |
| 10/28/2024 | $47.17 | $47.00 (-0.36%) | $47.65 | $46.83 | 166,100 | $1.77 B |
| 10/25/2024 | $46.58 | $46.75 (0.36%) | $47.69 | $46.58 | 144,500 | $1.76 B |
| 10/24/2024 | $45.67 | $45.97 (0.66%) | $45.99 | $45.13 | 147,400 | $1.73 B |
| 10/23/2024 | $44.80 | $45.49 (1.54%) | $46.01 | $44.71 | 134,111 | $1.71 B |
| 10/22/2024 | $44.27 | $45.30 (2.33%) | $45.35 | $44.15 | 92,721 | $1.70 B |
| 10/21/2024 | $45.79 | $44.75 (-2.27%) | $45.79 | $44.64 | 420,548 | $1.68 B |
| 10/18/2024 | $46.25 | $45.79 (-0.99%) | $46.25 | $45.57 | 82,130 | $1.72 B |
| 10/17/2024 | $46.00 | $46.00 (0%) | $46.56 | $45.65 | 182,844 | $1.73 B |
| 10/16/2024 | $46.40 | $46.00 (-0.86%) | $46.40 | $45.48 | 146,933 | $1.73 B |
| 10/15/2024 | $47.04 | $45.85 (-2.53%) | $47.04 | $45.84 | 99,463 | $1.72 B |
| 10/14/2024 | $46.04 | $46.80 (1.65%) | $46.92 | $45.70 | 93,934 | $1.76 B |
| 10/11/2024 | $45.00 | $45.92 (2.04%) | $46.54 | $44.76 | 129,016 | $1.73 B |
| 10/10/2024 | $44.15 | $44.83 (1.54%) | $45.66 | $43.80 | 85,925 | $1.69 B |
| 10/09/2024 | $43.97 | $44.88 (2.07%) | $45.59 | $43.69 | 136,100 | $1.69 B |
| 10/08/2024 | $44.33 | $44.07 (-0.59%) | $44.65 | $43.56 | 129,700 | $1.66 B |
| 10/07/2024 | $44.06 | $43.97 (-0.2%) | $44.39 | $43.48 | 89,141 | $1.65 B |
| 10/04/2024 | $43.65 | $44.26 (1.4%) | $44.49 | $43.22 | 134,900 | $1.66 B |
| 10/03/2024 | $41.99 | $42.68 (1.64%) | $43.62 | $41.54 | 135,339 | $1.60 B |
| 10/02/2024 | $42.94 | $42.30 (-1.49%) | $43.98 | $42.19 | 184,033 | $1.59 B |
| 10/01/2024 | $44.65 | $43.32 (-2.98%) | $47.73 | $43.15 | 229,800 | $1.63 B |
| 09/30/2024 | $43.15 | $44.66 (3.5%) | $44.68 | $43.15 | 220,838 | $1.68 B |
| 09/27/2024 | $43.21 | $43.12 (-0.21%) | $43.60 | $42.72 | 110,600 | $1.62 B |
| 09/26/2024 | $44.20 | $42.94 (-2.85%) | $44.22 | $42.78 | 96,700 | $1.61 B |
| 09/25/2024 | $44.18 | $43.27 (-2.06%) | $44.61 | $43.12 | 128,300 | $1.63 B |
| 09/24/2024 | $44.23 | $44.18 (-0.11%) | $44.48 | $43.74 | 139,500 | $1.66 B |
| 09/23/2024 | $44.51 | $43.97 (-1.21%) | $44.85 | $43.84 | 105,129 | $1.65 B |
| 09/20/2024 | $43.27 | $44.21 (2.17%) | $44.70 | $43.27 | 316,900 | $1.66 B |
| 09/19/2024 | $44.22 | $43.14 (-2.44%) | $44.50 | $42.90 | 148,600 | $1.62 B |
| 09/18/2024 | $43.70 | $42.88 (-1.88%) | $43.90 | $42.65 | 100,500 | $1.61 B |
| 09/17/2024 | $43.26 | $43.29 (0.07%) | $43.95 | $42.54 | 126,221 | $1.63 B |
| 09/16/2024 | $43.18 | $42.57 (-1.41%) | $43.50 | $42.43 | 80,812 | $1.60 B |
| 09/13/2024 | $42.53 | $42.97 (1.03%) | $43.31 | $42.12 | 88,144 | $1.62 B |
| 09/12/2024 | $42.34 | $41.88 (-1.09%) | $42.72 | $41.59 | 119,048 | $1.57 B |
| 09/11/2024 | $40.44 | $41.74 (3.21%) | $41.77 | $39.54 | 100,238 | $1.57 B |
| 09/10/2024 | $40.63 | $40.79 (0.39%) | $41.30 | $40.07 | 106,635 | $1.53 B |
| 09/09/2024 | $40.59 | $40.81 (0.54%) | $42.16 | $40.36 | 124,639 | $1.53 B |
| 09/06/2024 | $42.29 | $40.97 (-3.12%) | $42.35 | $40.07 | 128,000 | $1.54 B |
| 09/05/2024 | $43.51 | $42.67 (-1.93%) | $44.14 | $41.90 | 124,709 | $1.60 B |
| 09/04/2024 | $42.47 | $43.25 (1.84%) | $43.56 | $42.35 | 98,300 | $1.63 B |
| 09/03/2024 | $44.09 | $42.50 (-3.61%) | $44.58 | $41.90 | 202,435 | $1.60 B |
| 08/30/2024 | $44.13 | $44.82 (1.56%) | $44.91 | $43.76 | 197,100 | $1.69 B |
| 08/29/2024 | $43.08 | $43.64 (1.3%) | $43.87 | $42.45 | 131,600 | $1.64 B |
| 08/28/2024 | $41.64 | $43.12 (3.55%) | $43.74 | $41.30 | 148,800 | $1.62 B |
| 08/27/2024 | $40.30 | $40.91 (1.51%) | $41.00 | $39.90 | 84,400 | $1.54 B |
| 08/26/2024 | $40.00 | $40.25 (0.63%) | $40.43 | $39.42 | 128,649 | $1.51 B |
| 08/23/2024 | $38.87 | $39.68 (2.08%) | $40.19 | $38.87 | 145,559 | $1.49 B |