-
5 DAY PERFORMANCE
-2.47% -
1 MONTH PERFORMANCE
-1.26% -
3 MONTH PERFORMANCE
+11.98% -
6 MONTH PERFORMANCE
+25.12% -
YEAR-TO-DATE PERFORMANCE
+48.84% -
1 YEAR PERFORMANCE
+127.51%
Diebold Nixdorf, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $43.21 | $43.12 (-0.21%) | $43.60 | $42.72 | 107,311 | $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 |
| 08/22/2024 | $39.16 | $38.70 (-1.17%) | $39.28 | $37.78 | 94,703 | $1.46 B |
| 08/21/2024 | $38.69 | $39.28 (1.52%) | $39.35 | $38.19 | 189,500 | $1.48 B |
| 08/20/2024 | $38.00 | $38.19 (0.5%) | $38.44 | $36.93 | 158,836 | $1.44 B |
| 08/19/2024 | $39.22 | $38.17 (-2.68%) | $39.22 | $37.94 | 80,700 | $1.44 B |
| 08/16/2024 | $40.40 | $38.76 (-4.06%) | $40.91 | $38.73 | 111,219 | $1.46 B |
| 08/15/2024 | $40.01 | $40.45 (1.1%) | $41.43 | $39.98 | 101,413 | $1.52 B |
| 08/14/2024 | $38.81 | $38.95 (0.36%) | $39.40 | $37.98 | 119,727 | $1.46 B |
| 08/13/2024 | $39.39 | $38.57 (-2.08%) | $39.66 | $38.24 | 100,200 | $1.45 B |
| 08/12/2024 | $37.96 | $39.06 (2.9%) | $39.79 | $37.96 | 167,841 | $1.47 B |
| 08/09/2024 | $36.54 | $37.84 (3.56%) | $40.68 | $36.53 | 206,640 | $1.42 B |
| 08/08/2024 | $40.86 | $35.93 (-12.07%) | $41.48 | $34.38 | 340,137 | $1.35 B |
| 08/07/2024 | $40.01 | $40.90 (2.22%) | $42.48 | $39.96 | 331,913 | $1.54 B |
| 08/06/2024 | $35.63 | $37.03 (3.93%) | $37.27 | $35.54 | 262,100 | $1.39 B |
| 08/05/2024 | $36.24 | $35.71 (-1.46%) | $36.51 | $35.06 | 193,200 | $1.34 B |
| 08/02/2024 | $39.96 | $38.54 (-3.55%) | $40.47 | $38.30 | 158,729 | $1.45 B |
| 08/01/2024 | $43.33 | $41.42 (-4.41%) | $43.74 | $40.88 | 200,614 | $1.56 B |
| 07/31/2024 | $43.76 | $43.55 (-0.48%) | $44.73 | $43.34 | 149,941 | $1.64 B |
| 07/30/2024 | $43.51 | $43.18 (-0.76%) | $43.66 | $42.55 | 135,704 | $1.62 B |
| 07/29/2024 | $43.89 | $43.24 (-1.48%) | $44.62 | $43.22 | 101,743 | $1.62 B |
| 07/26/2024 | $44.22 | $43.68 (-1.22%) | $44.39 | $43.45 | 123,200 | $1.64 B |
| 07/25/2024 | $43.80 | $43.25 (-1.26%) | $44.81 | $43.22 | 212,200 | $1.62 B |
| 07/24/2024 | $44.08 | $43.50 (-1.32%) | $45.12 | $43.47 | 160,900 | $1.63 B |
| 07/23/2024 | $43.15 | $44.09 (2.18%) | $44.56 | $42.54 | 162,400 | $1.66 B |
| 07/22/2024 | $42.87 | $43.17 (0.7%) | $43.52 | $42.12 | 170,638 | $1.62 B |
| 07/19/2024 | $42.50 | $42.32 (-0.42%) | $42.93 | $42.15 | 167,178 | $1.59 B |
| 07/18/2024 | $42.72 | $42.45 (-0.63%) | $43.76 | $42.01 | 203,671 | $1.59 B |
| 07/17/2024 | $44.58 | $42.99 (-3.57%) | $44.63 | $42.48 | 226,693 | $1.61 B |
| 07/16/2024 | $42.28 | $44.60 (5.49%) | $44.79 | $42.11 | 265,531 | $1.68 B |
| 07/15/2024 | $41.27 | $41.71 (1.07%) | $42.28 | $40.69 | 183,483 | $1.57 B |
| 07/12/2024 | $40.42 | $40.76 (0.84%) | $41.30 | $40.11 | 255,875 | $1.53 B |
| 07/11/2024 | $40.74 | $39.99 (-1.84%) | $40.74 | $39.35 | 303,084 | $1.50 B |
| 07/10/2024 | $39.35 | $39.42 (0.18%) | $39.76 | $39.08 | 213,252 | $1.48 B |
| 07/09/2024 | $40.54 | $39.23 (-3.23%) | $41.20 | $38.90 | 297,276 | $1.47 B |
| 07/08/2024 | $39.95 | $40.58 (1.58%) | $40.69 | $39.75 | 178,573 | $1.52 B |
| 07/05/2024 | $39.90 | $39.54 (-0.9%) | $40.40 | $38.68 | 170,883 | $1.49 B |
| 07/03/2024 | $39.11 | $40.34 (3.14%) | $40.34 | $38.94 | 93,999 | $1.52 B |
| 07/02/2024 | $40.27 | $39.17 (-2.73%) | $40.47 | $38.49 | 367,693 | $1.47 B |
| 07/01/2024 | $38.76 | $40.28 (3.92%) | $40.28 | $38.19 | 281,438 | $1.51 B |