Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
67.89
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 68.64 | 68.91 | 67.55 | 67.89 | 67.89 | -1.08% | 185,188 |
| Dec 30, 2025 | 69.40 | 69.94 | 68.62 | 68.63 | 68.63 | -0.77% | 187,167 |
| Dec 29, 2025 | 68.93 | 69.56 | 67.63 | 69.16 | 69.16 | -0.19% | 234,810 |
| Dec 26, 2025 | 68.58 | 69.31 | 68.58 | 69.29 | 69.29 | 0.73% | 159,829 |
| Dec 24, 2025 | 68.34 | 69.65 | 68.34 | 68.79 | 68.79 | 0.66% | 81,581 |
| Dec 23, 2025 | 68.01 | 68.63 | 67.10 | 68.34 | 68.34 | 0.43% | 155,345 |
| Dec 22, 2025 | 68.52 | 69.23 | 67.79 | 68.05 | 68.05 | -0.76% | 266,564 |
| Dec 19, 2025 | 67.24 | 68.57 | 67.21 | 68.57 | 68.57 | 1.92% | 455,404 |
| Dec 18, 2025 | 67.32 | 68.25 | 67.24 | 67.28 | 67.28 | 0.69% | 158,717 |
| Dec 17, 2025 | 67.14 | 68.06 | 66.56 | 66.82 | 66.82 | -0.30% | 156,509 |
| Dec 16, 2025 | 66.79 | 68.06 | 66.07 | 67.02 | 67.02 | 0.34% | 176,490 |
| Dec 15, 2025 | 68.15 | 68.50 | 66.53 | 66.79 | 66.79 | -1.32% | 167,563 |
| Dec 12, 2025 | 67.57 | 67.79 | 66.57 | 67.68 | 67.68 | 0.04% | 192,457 |
| Dec 11, 2025 | 67.13 | 68.59 | 66.70 | 67.65 | 67.65 | 0.80% | 170,507 |
| Dec 10, 2025 | 66.74 | 67.63 | 65.18 | 67.11 | 67.11 | 2.30% | 300,261 |
| Dec 9, 2025 | 65.32 | 67.02 | 65.24 | 65.60 | 65.60 | 0.34% | 570,050 |
| Dec 8, 2025 | 65.64 | 66.20 | 65.00 | 65.38 | 65.38 | 0.08% | 240,804 |
| Dec 5, 2025 | 64.64 | 65.35 | 64.23 | 65.33 | 65.33 | 0.97% | 168,442 |
| Dec 4, 2025 | 66.69 | 67.00 | 64.46 | 64.70 | 64.70 | -2.98% | 471,999 |
| Dec 3, 2025 | 65.99 | 66.69 | 65.20 | 66.69 | 66.69 | 1.63% | 162,340 |
| Dec 2, 2025 | 65.00 | 66.18 | 64.35 | 65.62 | 65.62 | 0.97% | 163,737 |
| Dec 1, 2025 | 64.03 | 65.06 | 63.97 | 64.99 | 64.99 | 0.73% | 129,941 |
| Nov 28, 2025 | 65.08 | 65.26 | 64.28 | 64.52 | 64.52 | -0.22% | 70,861 |
| Nov 26, 2025 | 63.78 | 65.37 | 63.78 | 64.66 | 64.66 | 1.03% | 192,923 |
| Nov 25, 2025 | 63.25 | 64.67 | 63.15 | 64.00 | 64.00 | 1.03% | 175,947 |
| Nov 24, 2025 | 62.00 | 63.49 | 61.76 | 63.35 | 63.35 | 2.67% | 173,510 |
| Nov 21, 2025 | 60.06 | 62.32 | 60.06 | 61.70 | 61.70 | 2.82% | 153,512 |
| Nov 20, 2025 | 62.63 | 63.68 | 59.76 | 60.01 | 60.01 | -3.46% | 171,276 |
| Nov 19, 2025 | 61.71 | 64.40 | 61.55 | 62.16 | 62.16 | 0.91% | 198,015 |
| Nov 18, 2025 | 61.47 | 62.60 | 60.04 | 61.60 | 61.60 | 0.20% | 152,584 |
| Nov 17, 2025 | 65.00 | 65.39 | 61.42 | 61.48 | 61.48 | -5.55% | 180,466 |
| Nov 14, 2025 | 64.34 | 65.44 | 64.02 | 65.09 | 65.09 | -0.31% | 127,372 |
| Nov 13, 2025 | 65.18 | 65.41 | 64.41 | 65.29 | 65.29 | 0.17% | 166,184 |
| Nov 12, 2025 | 65.25 | 65.75 | 64.74 | 65.18 | 65.18 | -0.11% | 144,530 |
| Nov 11, 2025 | 64.75 | 65.34 | 64.26 | 65.25 | 65.25 | 0.38% | 197,382 |
| Nov 10, 2025 | 65.20 | 66.00 | 64.54 | 65.00 | 65.00 | 0.78% | 202,830 |
| Nov 7, 2025 | 65.38 | 65.38 | 63.50 | 64.50 | 64.50 | -1.68% | 190,942 |
| Nov 6, 2025 | 63.24 | 66.28 | 63.01 | 65.60 | 65.60 | 3.73% | 348,897 |
| Nov 5, 2025 | 59.87 | 63.93 | 57.30 | 63.24 | 63.24 | 12.45% | 848,433 |
| Nov 4, 2025 | 57.79 | 58.55 | 54.48 | 56.24 | 56.24 | -4.44% | 357,297 |
| Nov 3, 2025 | 58.99 | 60.03 | 58.36 | 58.85 | 58.85 | -0.51% | 189,788 |
| Oct 31, 2025 | 57.76 | 59.20 | 57.67 | 59.15 | 59.15 | 2.87% | 253,026 |
| Oct 30, 2025 | 57.01 | 58.55 | 57.01 | 57.50 | 57.50 | 0.14% | 117,414 |
| Oct 29, 2025 | 57.93 | 59.14 | 56.94 | 57.42 | 57.42 | -1.59% | 171,814 |
| Oct 28, 2025 | 58.49 | 58.84 | 58.01 | 58.35 | 58.35 | -0.60% | 114,737 |
| Oct 27, 2025 | 59.20 | 59.59 | 58.34 | 58.70 | 58.70 | -0.05% | 104,976 |
| Oct 24, 2025 | 58.73 | 59.10 | 58.21 | 58.73 | 58.73 | 1.57% | 142,214 |
| Oct 23, 2025 | 56.53 | 58.27 | 56.53 | 57.82 | 57.82 | 2.03% | 147,755 |
| Oct 22, 2025 | 57.11 | 57.62 | 56.54 | 56.67 | 56.67 | -0.81% | 123,781 |
| Oct 21, 2025 | 57.33 | 57.80 | 56.95 | 57.13 | 57.13 | -0.49% | 110,367 |