Diebold Nixdorf Incorporated Historical Data - DBD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Diebold Nixdorf Incorporated (DBD)
Diebold Nixdorf Incorporated (DBD) Historical

Diebold Nixdorf Incorporated (DBD)

32.52

1.16

(3.70%)

Closed April 23 4:00PM

Delayed by 15 minutes

32.52

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.79	-2.37166016211	33.31	33.34	31.3	98033	32.14865439	CS
4	-2.35	-6.73931746487	34.87	35.015	31.3	122399	33.45286174	CS
12	2.51	8.3638787071	30.01	35.94	29.98	149490	33.62552954	CS
26	14.46	80.0664451827	18.06	35.94	17.9675	159086	29.97254108	CS
52	31.77	4236	0.75	35.94	0.2401	497936	7.19962086	CS
156	18.27	128.210526316	14.25	35.94	0.2401	1173691	4.4513392	CS
260	19.29	145.804988662	13.23	35.94	0.2401	1204252	6.31558528	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	32.52	1.16	3.70	31.3	32.85	31.3	92349
1713825600	31.36	-0.57	-1.79	32.09	32.259999	31.31	63745
1713566400	31.93	-0.13	-0.41	31.89	32.369999	31.6894	163540
1713480000	32.06	-0.84	-2.55	32.799999	33.049999	31.77	90940
1713393600	32.9	-0.28	-0.84	33.31	33.34	32.74	79591
1713307200	33.18	0.08	0.24	33.09	33.36	32.729999	79278
1713220800	33.1	0.01	0.03	33.299999	33.85	32.49	105663
1712961600	33.09	-0.3	-0.90	33.43	33.439999	32.85	62908
1712875200	33.39	0.33	1.00	33.28	33.635	32.46	81586
1712788800	33.06	-1.77	-5.08	34.44	34.48	32.97	80816
1712702400	34.83	0.45	1.31	34.38	34.83	33.77	84346
1712616000	34.38	0.94	2.81	33.58	34.39	33.33	109153
1712356800	33.439999	-0.03	-0.09	33.49	33.88	33.229999	227762
1712270400	33.47	0.38	1.15	33.45	34	33.14	149775
1712184000	33.09	-0.47	-1.40	33.7	33.91	33.049999	110353
1712097600	33.56	-0.67	-1.96	34.02	34.39	33.49	145599
1712011200	34.23	-0.21	-0.61	34.55	35.015	34.09	153303
1711665600	34.44	-0.04	-0.12	34.48	34.715	34.35	268563
1711579200	34.48	-0.12	-0.35	34.87	34.89	34.4	176317
1711492800	34.6	0.07	0.20	34.83	35.115	34.57	165226
1711406400	34.53	-0.27	-0.78	34.6	35.0521	34.36	93471
1711147200	34.8	-0.51	-1.44	35.22	35.22	34.57	103161
1711060800	35.31	-0.28	-0.79	35.59	35.92	35.284	149505
1710974400	35.59	0.58	1.66	35.01	35.94	35.01	349930
1710888000	35.01	0.01	0.03	35	35.115	34.73	166576
1710801600	35	0.04	0.11	35.55	35.59	34.825	205816
1710542400	34.96	1.07	3.16	33.72	34.96	33.4486	354419
1710456000	33.89	-0.03	-0.09	34.09	35.2	33.63	185493
1710369600	33.92	-0.36	-1.05	34.38	34.435	33.745	94573
1710283200	34.28	0.22	0.65	34.01	34.43	33.68	106755
1710196800	34.06	-0.66	-1.90	34.92	35	33.83	78049
1709941200	34.72	1.5	4.52	33.439999	34.72	33.34	128273
1709854800	33.22	0.39	1.19	33.11	33.45	32.985	143700
1709768400	32.83	0.19	0.58	33.02	33.29	32.64	50748
1709682000	32.64	-0.25	-0.76	32.759999	33.189999	32.39	152276
1709595600	32.89	-0.09	-0.27	33.13	33.52	32.75	186479
1709336400	32.979999	0.02	0.06	33.43	33.43	31.91	313333
1709250000	32.96	0.35	1.07	33.18	33.515	32.75	333076
1709163600	32.61	-1.09	-3.23	33.49	33.95	32.43	130215
1709077200	33.7	-0.48	-1.40	34.43	34.54	33.549999	141322
1708990800	34.18	-0.32	-0.93	34.51	35.18	33.93	227127
1708731600	34.5	0.24	0.70	34.29	34.68	33.299999	262551
1708645200	34.26	0.33	0.97	34.22	34.81	33.65	219080
1708558800	33.93	-0.74	-2.13	34.62	34.62	33.54	88169
1708472400	34.67	1.04	3.09	33.78	34.67	33.424999	198628
1708126800	33.63	-0.37	-1.09	33.77	34.22	33.6	167054
1708040400	34	0.44	1.31	33.87	34.18	32.74	284840
1707954000	33.56	1.62	5.07	33.049999	34.5	32.59	318712
1707867600	31.94	-0.49	-1.51	32.25	32.4	31.43	114507
1707781200	32.43	-0.14	-0.43	32.759999	33.49	31.93	139952
1707522000	32.57	1.63	5.27	31	32.57	30.94	170867
1707435600	30.94	0.16	0.52	30.89	31.01	30.53	94637
1707349200	30.78	0.49	1.62	30.46	31.17	30.38	53752
1707262800	30.29	0.17	0.56	30.21	30.62	30.015	92727
1707176400	30.12	-0.44	-1.44	30.21	30.72	29.98	63080
1706917200	30.56	-0.58	-1.86	30.98	31.16	30.47	56826
1706830800	31.14	0.74	2.43	30.86	31.25	30.62	98041
1706744400	30.4	0.14	0.46	30.01	31.25	30.01	61914
1706658000	30.26	-0.75	-2.42	30.85	31.3	30.1	100979
1706571600	31.01	-0.08	-0.26	31.23	31.57	30.83	61671
1706312400	31.09	0.06	0.19	31	31.175	30.6	68831
1706226000	31.03	-0.22	-0.70	31.41	31.735	30.85	56449
1706139600	31.25	0.05	0.16	31.66	31.77	31.04	66056

Diebold Nixdorf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions