5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-7.15%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+39.45%
Diebold Nixdorf, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $43.69 | $44.12 (0.98%) | $44.23 | $43.40 | 134,829 | $1.66 B |
| 04/28/2025 | $43.72 | $44.00 (0.64%) | $44.30 | $43.51 | 74,200 | $1.65 B |
| 04/25/2025 | $43.11 | $43.78 (1.55%) | $43.87 | $43.11 | 83,100 | $1.65 B |
| 04/24/2025 | $42.51 | $43.32 (1.91%) | $43.36 | $42.14 | 100,343 | $1.63 B |
| 04/23/2025 | $43.17 | $42.54 (-1.46%) | $43.94 | $41.94 | 191,600 | $1.60 B |
| 04/22/2025 | $41.05 | $41.79 (1.8%) | $42.27 | $41.05 | 128,600 | $1.57 B |
| 04/21/2025 | $41.31 | $40.60 (-1.72%) | $41.95 | $39.96 | 218,900 | $1.53 B |
| 04/17/2025 | $42.10 | $41.90 (-0.48%) | $42.61 | $41.51 | 166,000 | $1.58 B |
| 04/16/2025 | $42.63 | $42.05 (-1.36%) | $42.63 | $41.47 | 141,400 | $1.58 B |
| 04/15/2025 | $42.01 | $42.91 (2.14%) | $42.95 | $41.86 | 133,600 | $1.61 B |
| 04/14/2025 | $41.80 | $41.67 (-0.31%) | $41.96 | $40.67 | 105,900 | $1.57 B |
| 04/11/2025 | $40.34 | $41.37 (2.55%) | $42.05 | $39.34 | 146,628 | $1.56 B |
| 04/10/2025 | $40.32 | $40.49 (0.42%) | $41.12 | $39.20 | 139,835 | $1.52 B |
| 04/09/2025 | $36.71 | $41.41 (12.8%) | $42.28 | $36.42 | 227,000 | $1.56 B |
| 04/08/2025 | $38.59 | $37.04 (-4.02%) | $39.46 | $36.47 | 174,813 | $1.39 B |
| 04/07/2025 | $35.00 | $37.38 (6.8%) | $39.51 | $34.88 | 369,643 | $1.41 B |
| 04/04/2025 | $38.19 | $38.14 (-0.13%) | $38.66 | $36.49 | 332,900 | $1.43 B |
| 04/03/2025 | $42.41 | $40.04 (-5.59%) | $42.42 | $39.90 | 186,100 | $1.51 B |
| 04/02/2025 | $43.32 | $44.74 (3.28%) | $45.15 | $42.93 | 119,300 | $1.68 B |
| 04/01/2025 | $44.14 | $44.09 (-0.11%) | $44.57 | $43.69 | 70,738 | $1.66 B |
| 03/31/2025 | $43.04 | $43.72 (1.58%) | $43.98 | $42.48 | 116,904 | $1.64 B |
| 03/28/2025 | $44.87 | $43.53 (-2.99%) | $44.93 | $42.82 | 81,047 | $1.64 B |
| 03/27/2025 | $42.85 | $45.01 (5.04%) | $45.31 | $42.80 | 114,875 | $1.69 B |
| 03/26/2025 | $43.39 | $43.11 (-0.65%) | $43.65 | $42.56 | 79,903 | $1.62 B |
| 03/25/2025 | $44.04 | $43.17 (-1.98%) | $44.04 | $42.84 | 124,225 | $1.62 B |
| 03/24/2025 | $43.19 | $43.68 (1.13%) | $43.92 | $42.59 | 102,100 | $1.64 B |
| 03/21/2025 | $42.71 | $42.64 (-0.16%) | $43.49 | $42.10 | 269,700 | $1.60 B |
| 03/20/2025 | $42.78 | $43.26 (1.12%) | $43.84 | $42.73 | 111,043 | $1.63 B |
| 03/19/2025 | $43.76 | $43.51 (-0.57%) | $44.92 | $43.31 | 154,400 | $1.64 B |
| 03/18/2025 | $43.43 | $43.88 (1.04%) | $43.98 | $43.22 | 88,335 | $1.65 B |
| 03/17/2025 | $42.72 | $43.78 (2.48%) | $43.78 | $42.57 | 106,009 | $1.65 B |
| 03/14/2025 | $42.10 | $42.64 (1.28%) | $42.73 | $41.63 | 133,200 | $1.60 B |
| 03/13/2025 | $42.54 | $41.73 (-1.9%) | $42.81 | $41.47 | 86,900 | $1.57 B |
| 03/12/2025 | $43.37 | $42.30 (-2.47%) | $43.37 | $42.03 | 131,900 | $1.59 B |
| 03/11/2025 | $43.38 | $43.31 (-0.16%) | $43.83 | $42.73 | 129,400 | $1.63 B |
| 03/10/2025 | $43.08 | $43.37 (0.67%) | $43.84 | $42.75 | 122,900 | $1.63 B |
| 03/07/2025 | $42.51 | $43.73 (2.87%) | $44.02 | $41.94 | 130,200 | $1.64 B |
| 03/06/2025 | $43.04 | $42.73 (-0.72%) | $43.40 | $42.21 | 165,000 | $1.61 B |
| 03/05/2025 | $43.38 | $43.31 (-0.16%) | $43.72 | $42.68 | 210,500 | $1.63 B |
| 03/04/2025 | $42.55 | $42.99 (1.03%) | $43.42 | $42.01 | 217,600 | $1.62 B |
| 03/03/2025 | $44.25 | $43.06 (-2.69%) | $45.33 | $43.00 | 193,200 | $1.62 B |
| 02/28/2025 | $43.20 | $44.23 (2.38%) | $44.35 | $43.07 | 144,800 | $1.66 B |
| 02/27/2025 | $45.53 | $43.03 (-5.49%) | $45.93 | $43.00 | 194,000 | $1.62 B |
| 02/26/2025 | $42.00 | $44.56 (6.1%) | $44.75 | $42.00 | 164,500 | $1.68 B |
| 02/25/2025 | $43.29 | $42.84 (-1.04%) | $43.47 | $42.65 | 153,044 | $1.61 B |
| 02/24/2025 | $44.49 | $43.24 (-2.81%) | $44.67 | $43.02 | 84,800 | $1.63 B |
| 02/21/2025 | $45.56 | $44.41 (-2.52%) | $45.56 | $43.81 | 106,642 | $1.67 B |
| 02/20/2025 | $45.09 | $44.87 (-0.49%) | $45.60 | $44.40 | 96,900 | $1.69 B |
| 02/19/2025 | $45.80 | $45.54 (-0.57%) | $46.69 | $45.00 | 81,318 | $1.71 B |
| 02/18/2025 | $46.46 | $46.23 (-0.5%) | $46.51 | $45.23 | 145,730 | $1.74 B |
| 02/14/2025 | $47.00 | $46.60 (-0.85%) | $47.15 | $45.46 | 81,600 | $1.75 B |
| 02/13/2025 | $46.48 | $47.00 (1.12%) | $47.80 | $45.50 | 156,812 | $1.77 B |
| 02/12/2025 | $43.26 | $46.36 (7.17%) | $47.23 | $40.31 | 297,142 | $1.74 B |
| 02/11/2025 | $43.64 | $44.00 (0.82%) | $44.79 | $43.58 | 168,400 | $1.65 B |
| 02/10/2025 | $44.59 | $44.09 (-1.12%) | $44.89 | $43.76 | 114,700 | $1.66 B |
| 02/07/2025 | $43.72 | $44.54 (1.88%) | $44.58 | $43.10 | 116,726 | $1.67 B |
| 02/06/2025 | $43.46 | $43.93 (1.08%) | $44.00 | $43.15 | 133,141 | $1.65 B |
| 02/05/2025 | $42.87 | $43.00 (0.3%) | $43.34 | $42.26 | 87,200 | $1.62 B |
| 02/04/2025 | $42.00 | $42.54 (1.29%) | $42.77 | $41.93 | 71,649 | $1.60 B |
| 02/03/2025 | $42.65 | $42.06 (-1.38%) | $42.65 | $41.97 | 68,900 | $1.58 B |
| 01/31/2025 | $43.52 | $43.29 (-0.53%) | $43.74 | $42.78 | 120,024 | $1.63 B |
| 01/30/2025 | $42.86 | $43.46 (1.4%) | $43.55 | $42.22 | 98,404 | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
