5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-9.30%
3 MONTH PERFORMANCE
-11.94%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
+25.68%
Diebold Nixdorf, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $42.21 | $41.59 (-1.48%) | $42.94 | $41.43 | 55,595 | $1.58 B |
| 03/12/2025 | $43.37 | $42.30 (-2.47%) | $43.37 | $42.03 | 131,855 | $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 |
| 01/29/2025 | $43.81 | $42.66 (-2.62%) | $43.91 | $42.27 | 95,012 | $1.60 B |
| 01/28/2025 | $43.50 | $43.74 (0.55%) | $43.88 | $42.89 | 76,600 | $1.64 B |
| 01/27/2025 | $44.43 | $43.49 (-2.12%) | $44.85 | $43.39 | 100,800 | $1.64 B |
| 01/24/2025 | $44.43 | $44.98 (1.24%) | $45.26 | $44.11 | 82,916 | $1.69 B |
| 01/23/2025 | $43.92 | $44.44 (1.18%) | $45.04 | $43.92 | 91,309 | $1.67 B |
| 01/22/2025 | $46.01 | $44.79 (-2.65%) | $46.23 | $44.66 | 90,336 | $1.68 B |
| 01/21/2025 | $45.00 | $45.90 (2%) | $46.17 | $44.29 | 93,832 | $1.73 B |
| 01/17/2025 | $43.53 | $44.49 (2.21%) | $44.76 | $43.53 | 80,020 | $1.67 B |
| 01/16/2025 | $42.75 | $43.02 (0.63%) | $43.28 | $42.75 | 68,408 | $1.62 B |
| 01/15/2025 | $42.97 | $43.01 (0.09%) | $43.27 | $42.42 | 86,700 | $1.62 B |
| 01/14/2025 | $40.53 | $41.84 (3.23%) | $42.57 | $40.53 | 112,647 | $1.57 B |
| 01/13/2025 | $40.44 | $40.60 (0.4%) | $40.76 | $39.90 | 128,300 | $1.53 B |
| 01/10/2025 | $41.17 | $41.06 (-0.27%) | $41.45 | $40.57 | 110,234 | $1.54 B |
| 01/08/2025 | $41.93 | $42.07 (0.33%) | $42.26 | $41.59 | 86,120 | $1.58 B |
| 01/07/2025 | $42.95 | $42.39 (-1.3%) | $42.95 | $42.03 | 97,300 | $1.59 B |
| 01/06/2025 | $42.96 | $42.63 (-0.77%) | $43.46 | $42.40 | 87,100 | $1.60 B |
| 01/03/2025 | $42.72 | $42.75 (0.07%) | $43.00 | $42.49 | 68,427 | $1.61 B |
| 01/02/2025 | $43.28 | $42.50 (-1.8%) | $43.37 | $42.40 | 92,000 | $1.60 B |
| 12/31/2024 | $43.07 | $43.04 (-0.07%) | $43.30 | $42.41 | 77,801 | $1.62 B |
| 12/30/2024 | $42.73 | $42.79 (0.14%) | $43.12 | $41.78 | 70,903 | $1.61 B |
| 12/27/2024 | $43.31 | $42.94 (-0.85%) | $43.53 | $41.95 | 94,400 | $1.61 B |
| 12/26/2024 | $42.97 | $43.56 (1.37%) | $43.60 | $42.68 | 95,500 | $1.64 B |
| 12/24/2024 | $43.25 | $43.61 (0.83%) | $43.83 | $42.88 | 49,800 | $1.64 B |
| 12/23/2024 | $43.99 | $43.30 (-1.57%) | $43.99 | $43.29 | 80,300 | $1.63 B |
| 12/20/2024 | $42.69 | $43.86 (2.74%) | $44.74 | $42.56 | 207,300 | $1.65 B |
| 12/19/2024 | $44.60 | $43.51 (-2.44%) | $45.05 | $43.49 | 146,900 | $1.64 B |
| 12/18/2024 | $47.52 | $44.73 (-5.87%) | $47.74 | $44.12 | 235,601 | $1.68 B |
| 12/17/2024 | $47.50 | $47.22 (-0.59%) | $47.81 | $46.82 | 104,400 | $1.78 B |
| 12/16/2024 | $48.20 | $47.71 (-1.02%) | $49.08 | $47.67 | 109,500 | $1.79 B |
| 12/13/2024 | $47.63 | $48.41 (1.64%) | $48.91 | $46.32 | 183,400 | $1.82 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.
