Skip to main content
DBD logo

Diebold Nixdorf, Incorporated

DBDNYSETechnologySoftware - Application

$66.83Today:- (-)1Y +18.90%

As of Oct 16, 2026 close

Market cap
$2.35B
P/E (TTM)
21.13
Forward P/E
-
Dividend yield
-
52-week range
$54.48$92.09
Volume (live)
-
Avg. volume (3M)
229.16K

Diebold Nixdorf, Incorporated (DBD) Historical Stock Prices

Analyze Diebold Nixdorf, Incorporated (DBD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Diebold Nixdorf, Incorporated (DBD) Interactive Price Chart

Interactive historical price chart showing Diebold Nixdorf, Incorporated stock price movements and trends across multiple time periods.

Loading chart...

DBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202666.7067.5665.9266.8366.83211.34K
Oct 15, 202664.1666.8863.7766.5766.57171.24K
Oct 14, 202664.2164.8063.6764.2964.29188.26K
Oct 13, 202662.9465.3062.8565.1965.19193.85K
Oct 12, 202663.3964.2363.1263.2663.26173.24K
Oct 9, 202662.8063.6862.5863.6763.67219.97K
Oct 8, 202664.7865.0562.5963.0263.02242.49K
Oct 7, 202665.2865.4664.2465.0465.04172.89K
Oct 6, 202666.4267.1865.3565.4865.48170.22K
Oct 5, 202663.7767.2863.7765.6365.63371.26K
Oct 2, 202664.5965.5263.0663.7763.77270.78K
Oct 1, 202661.5363.5161.0163.1863.18321.27K
Sep 30, 202660.3761.3559.2861.2261.22337.44K
Sep 29, 202661.1161.8559.8860.2560.25238.09K
Sep 28, 202661.9162.7360.8760.8960.89260.53K
Sep 25, 202663.0163.3362.3162.7262.72122.39K
Sep 24, 202662.8563.4262.3462.4762.47173.28K
Sep 23, 202664.0064.4763.0263.0463.04171.94K
Sep 22, 202664.3264.9763.9864.3964.39226.12K
Sep 21, 202664.1565.0062.3863.3763.37222.14K
Sep 18, 202663.5064.8962.1463.2063.20596.67K
Sep 17, 202666.1566.1763.4963.4963.49198.71K
Sep 16, 202664.6965.3164.0664.9164.91188.49K
Sep 15, 202664.9365.5363.9264.2264.22186.84K
Sep 14, 202664.7866.0264.6865.0065.00223.05K
Sep 11, 202665.9466.7665.0465.6265.62180.99K
Sep 10, 202665.9866.8165.0065.2765.27171.99K
Sep 9, 202667.1168.5065.9466.4866.48248.13K
Sep 8, 202668.6968.8966.6467.0867.08180.79K
Sep 4, 202667.8668.7167.4068.6768.67240.31K
Sep 3, 202667.8569.4966.7368.1968.19213.91K
Sep 2, 202667.1168.3766.3067.6367.63230.18K
Sep 1, 202667.5967.5966.3566.6566.65194.45K
Aug 31, 202667.3669.2765.7467.8467.84421.09K
Aug 28, 202668.2568.3466.9467.3567.35211.14K
Aug 27, 202668.4468.4467.0267.6867.68191.29K
Aug 26, 202668.3468.6667.3367.7867.78196.98K
Aug 25, 202669.8269.8266.3767.7967.79206.39K
Aug 24, 202670.1070.1068.6668.8068.80320.27K
Aug 21, 202668.2070.1867.5269.9469.94221.12K
Aug 20, 202667.3968.2166.4567.8167.81239.72K
Aug 19, 202668.7569.1967.1967.4267.42288.07K
Aug 18, 202669.0070.4368.2668.5968.59372.56K
Aug 17, 202673.0673.0669.6969.7069.70203.61K
Aug 14, 202672.1973.8372.1973.0673.06183.08K
Aug 13, 202672.5673.9571.6272.2472.24227.49K
Aug 12, 202671.5572.2770.4171.7871.78294.25K
Aug 11, 202672.1073.7270.7670.8170.81281.52K
Aug 10, 202675.1275.7371.6471.6671.66251.16K
Aug 7, 202675.0475.9274.2575.3875.38231.36K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.