Diebold Nixdorf Incorporated Common Stockのデータ

Diebold Nixdorf Incorporated Common Stockの基本情報

名前 Diebold Nixdorf Incorporated Common Stock
ティッカー DBD
United States
上場年 nan
セクター Miscellaneous

Diebold Nixdorf Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.55 13.61 13.7 13.96 1617800.0 13.96
2021-02-12 13.6 13.25 13.5 13.45 1152300.0 13.45
2021-02-11 14.7 13.02 14.08 13.64 1042000.0 13.64
2021-02-10 14.19 13.43 14.08 13.66 857400.0 13.66
2021-02-09 14.09 13.35 14.01 13.77 687200.0 13.77
2021-02-08 14.23 13.67 13.7 14.1 428000.0 14.1
2021-02-05 13.89 13.45 13.68 13.63 482100.0 13.63
2021-02-04 13.85 13.16 13.83 13.54 607400.0 13.54
2021-02-03 14.95 13.71 14.54 13.82 942600.0 13.82
2021-02-02 15.15 14.02 14.67 14.57 1088800.0 14.57
2021-02-01 14.77 13.6 13.7 14.6 1438800.0 14.6
2021-01-29 13.88 13.51 13.72 13.66 1309600.0 13.66
2021-01-28 13.85 13.0 13.22 13.72 1233800.0 13.72
2021-01-27 13.36 12.53 12.65 13.04 865900.0 13.04
2021-01-26 12.99 12.46 12.78 12.96 647800.0 12.96
2021-01-25 12.7 12.18 12.69 12.63 655800.0 12.63
2021-01-22 12.9 12.27 12.65 12.68 685800.0 12.68
2021-01-21 13.6 11.97 12.0 13.04 1759800.0 13.04
2021-01-20 11.62 11.14 11.35 11.18 397700.0 11.18
2021-01-19 11.7 11.12 11.64 11.33 455100.0 11.33
2021-01-15 11.6 11.05 11.38 11.38 418600.0 11.38
2021-01-14 11.75 11.08 11.08 11.57 501900.0 11.57
2021-01-13 11.28 10.96 11.28 11.03 395500.0 11.03
2021-01-12 11.59 11.0 11.0 11.37 548100.0 11.37
2021-01-11 11.1 10.56 10.83 10.91 511600.0 10.91
2021-01-08 11.69 11.1 11.65 11.17 324700.0 11.17
2021-01-07 11.92 11.38 11.73 11.53 449800.0 11.53
2021-01-06 11.95 11.13 11.26 11.6 908500.0 11.6
2021-01-05 11.22 10.11 10.11 11.09 751000.0 11.09
2021-01-04 10.84 10.07 10.75 10.21 781000.0 10.21
2020-12-31 10.78 10.34 10.43 10.66 501100.0 10.66
2020-12-30 10.94 10.31 10.81 10.44 807600.0 10.44
2020-12-29 11.49 10.79 11.21 10.82 677400.0 10.82
2020-12-28 11.38 10.82 10.99 11.13 588900.0 11.13
2020-12-24 11.12 10.6 11.07 10.73 320000.0 10.73
2020-12-23 11.4 10.92 11.15 10.99 455500.0 10.99
2020-12-22 11.55 11.02 11.33 11.04 532100.0 11.04
2020-12-21 11.36 10.83 11.0 11.31 554100.0 11.31
2020-12-18 11.98 11.39 11.61 11.4 2260600.0 11.4
2020-12-17 12.01 11.42 11.46 11.63 505700.0 11.63
2020-12-16 11.57 11.19 11.35 11.4 583100.0 11.4
2020-12-15 11.37 10.82 10.91 11.34 623900.0 11.34
2020-12-14 11.16 10.66 11.07 10.7 615800.0 10.7
2020-12-11 11.0 10.61 10.68 10.86 911300.0 10.86
2020-12-10 11.0 10.65 10.66 10.87 559200.0 10.87
2020-12-09 11.25 10.68 10.79 10.85 920800.0 10.85
2020-12-08 10.74 10.32 10.45 10.68 527100.0 10.68
2020-12-07 11.11 10.26 10.92 10.67 814100.0 10.67
2020-12-04 11.34 10.61 10.61 11.01 1232200.0 11.01
2020-12-03 10.8 10.29 10.33 10.53 930500.0 10.53
2020-12-02 10.4 9.83 10.3 10.3 869300.0 10.3
2020-12-01 10.63 9.77 9.79 10.42 989400.0 10.42
2020-11-30 10.1 9.42 9.92 9.47 818300.0 9.47
2020-11-27 10.07 9.78 9.83 10.02 256100.0 10.02
2020-11-25 10.09 9.56 9.67 9.9 494500.0 9.9
2020-11-24 10.1 9.69 9.84 9.84 733100.0 9.84
2020-11-23 9.65 9.0 9.0 9.6 1132100.0 9.6
2020-11-20 9.01 8.76 8.89 8.99 846900.0 8.99
2020-11-19 9.31 8.88 9.03 8.9 865800.0 8.9
2020-11-18 9.63 9.01 9.05 9.06 917500.0 9.06
2020-11-17 9.09 8.41 8.65 9.01 737100.0 9.01
2020-11-16 8.97 8.4 8.48 8.89 1197000.0 8.89
2020-11-13 8.38 7.98 7.98 8.14 857800.0 8.14
2020-11-12 8.37 7.71 8.15 7.83 842200.0 7.83
2020-11-11 8.49 8.11 8.46 8.35 772500.0 8.35
2020-11-10 8.68 7.97 8.01 8.55 1554000.0 8.55
2020-11-09 8.23 7.7 7.77 7.95 1498100.0 7.95
2020-11-06 7.27 6.97 7.13 7.18 705400.0 7.18
2020-11-05 7.29 6.62 6.64 7.19 1334600.0 7.19
2020-11-04 6.78 6.3 6.66 6.54 1017800.0 6.54
2020-11-03 6.9 6.25 6.25 6.85 1556300.0 6.85
2020-11-02 6.46 5.97 6.38 6.09 1309300.0 6.09
2020-10-30 6.52 6.12 6.44 6.23 1315000.0 6.23
2020-10-29 6.81 6.15 6.8 6.53 1452600.0 6.53
2020-10-28 7.71 6.52 7.25 6.74 1709900.0 6.74
2020-10-27 7.72 7.32 7.34 7.36 950200.0 7.36
2020-10-26 7.77 7.08 7.59 7.33 1079600.0 7.33
2020-10-23 7.99 7.72 7.98 7.77 471500.0 7.77
2020-10-22 7.92 7.51 7.51 7.88 602100.0 7.88
2020-10-21 7.76 7.48 7.5 7.53 569600.0 7.53
2020-10-20 7.88 7.52 7.66 7.52 618700.0 7.52
2020-10-19 8.0 7.55 7.98 7.56 652200.0 7.56
2020-10-16 8.3 7.92 8.29 7.93 1019500.0 7.93
2020-10-15 8.5 8.19 8.25 8.3 431500.0 8.3
2020-10-14 8.84 8.31 8.68 8.42 567900.0 8.42
2020-10-13 8.9 8.7 8.7 8.71 489200.0 8.71
2020-10-12 8.94 8.62 8.65 8.83 415200.0 8.83
2020-10-09 8.99 8.65 8.82 8.65 650400.0 8.65
2020-10-08 8.77 8.43 8.64 8.7 578800.0 8.7
2020-10-07 8.73 8.41 8.52 8.44 659100.0 8.44
2020-10-06 8.87 8.38 8.64 8.38 855000.0 8.38
2020-10-05 8.67 8.11 8.22 8.59 708000.0 8.59
2020-10-02 8.18 7.45 7.45 8.12 1084500.0 8.12
2020-10-01 7.85 7.6 7.67 7.7 509400.0 7.7
2020-09-30 7.84 7.57 7.59 7.64 684200.0 7.64
2020-09-29 7.64 7.28 7.45 7.62 709200.0 7.62
2020-09-28 7.58 7.24 7.25 7.44 614100.0 7.44
2020-09-25 7.21 6.96 7.0 7.1 567800.0 7.1
2020-09-24 7.45 6.93 7.1 7.04 653900.0 7.04
2020-09-23 7.53 7.11 7.33 7.14 927000.0 7.14
2020-09-22 7.4 7.14 7.3 7.32 713100.0 7.32
2020-09-21 7.32 6.9 7.2 7.26 1024600.0 7.26
2020-09-18 7.73 7.44 7.71 7.49 1531700.0 7.49
2020-09-17 7.84 7.48 7.63 7.68 657200.0 7.68
2020-09-16 7.96 7.68 7.8 7.79 599300.0 7.79
2020-09-15 8.14 7.71 8.0 7.76 580600.0 7.76
2020-09-14 7.98 7.65 7.74 7.95 809700.0 7.95
2020-09-11 7.76 7.39 7.75 7.63 637700.0 7.63
2020-09-10 8.13 7.67 8.02 7.73 701400.0 7.73
2020-09-09 8.1 7.76 8.08 7.97 958300.0 7.97
2020-09-08 8.16 7.84 8.0 7.96 652900.0 7.96
2020-09-04 8.53 7.73 8.42 8.24 1090700.0 8.24
2020-09-03 8.99 8.15 8.87 8.3 1221000.0 8.3
2020-09-02 9.39 8.21 8.26 8.99 2172400.0 8.99
2020-09-01 8.3 7.98 8.26 8.08 842400.0 8.08
2020-08-31 8.75 8.32 8.51 8.34 1046500.0 8.34
2020-08-28 8.54 8.16 8.3 8.53 499000.0 8.53
2020-08-27 8.39 8.04 8.32 8.2 554600.0 8.2
2020-08-26 8.47 8.07 8.34 8.25 551100.0 8.25
2020-08-25 8.69 8.24 8.52 8.4 727200.0 8.4
2020-08-24 8.56 8.08 8.12 8.5 1121900.0 8.5
2020-08-21 8.1 7.91 8.0 8.03 589300.0 8.03
2020-08-20 8.12 7.89 7.9 8.04 627000.0 8.04
2020-08-19 8.23 7.99 8.04 8.14 552600.0 8.14
2020-08-18 8.24 7.76 8.06 8.06 893200.0 8.06
2020-08-17 8.7 8.04 8.7 8.15 1096300.0 8.15
2020-08-14 8.9 8.46 8.5 8.68 897300.0 8.68
2020-08-13 8.72 8.36 8.48 8.52 1124300.0 8.52
2020-08-12 8.72 8.39 8.58 8.57 991300.0 8.57
2020-08-11 8.82 8.36 8.43 8.5 1501100.0 8.5
2020-08-10 8.45 8.12 8.19 8.28 1316100.0 8.28
2020-08-07 8.17 7.56 7.81 8.12 1976300.0 8.12
2020-08-06 8.21 7.87 7.9 7.89 1165200.0 7.89
2020-08-05 8.58 7.78 8.2 8.04 2700300.0 8.04
2020-08-04 8.11 6.85 6.87 8.02 4135100.0 8.02
2020-08-03 7.17 6.74 7.01 6.86 1079400.0 6.86
2020-07-31 7.76 6.78 7.5 6.97 1624600.0 6.97
2020-07-30 7.69 6.65 7.16 7.49 2669600.0 7.49
2020-07-29 6.86 6.13 6.17 6.84 1127200.0 6.84
2020-07-28 6.4 6.05 6.34 6.05 638700.0 6.05
2020-07-27 6.5 6.03 6.13 6.42 844500.0 6.42
2020-07-24 6.3 6.0 6.26 6.11 615500.0 6.11
2020-07-23 6.49 6.23 6.37 6.35 874600.0 6.35
2020-07-22 6.48 6.21 6.28 6.36 687100.0 6.36
2020-07-21 6.55 6.0 6.03 6.35 1291100.0 6.35
2020-07-20 6.12 5.73 5.97 5.9 776800.0 5.9
2020-07-17 6.65 5.9 6.53 5.96 1021500.0 5.96
2020-07-16 6.71 6.29 6.35 6.54 717900.0 6.54
2020-07-15 6.67 6.28 6.28 6.56 1391200.0 6.56
2020-07-14 6.08 5.73 5.88 6.07 1012000.0 6.07
2020-07-13 6.29 5.76 5.79 5.88 1800100.0 5.88
2020-07-10 5.9 5.34 5.44 5.79 1001200.0 5.79
2020-07-09 5.82 5.39 5.74 5.4 871800.0 5.4
2020-07-08 5.8 5.24 5.62 5.74 1650800.0 5.74
2020-07-07 5.86 5.6 5.85 5.6 1181800.0 5.6
2020-07-06 6.37 5.8 6.37 5.92 1384200.0 5.92
2020-07-02 6.6 6.05 6.33 6.07 1069000.0 6.07
2020-07-01 6.35 6.01 6.12 6.07 956900.0 6.07
2020-06-30 6.13 5.82 5.82 6.06 780200.0 6.06
2020-06-29 6.33 5.62 5.7 5.89 1670200.0 5.89
2020-06-26 5.79 5.46 5.74 5.6 1949000.0 5.6
2020-06-25 5.95 5.6 5.88 5.82 1321300.0 5.82
2020-06-24 6.19 5.8 6.15 5.88 1777500.0 5.88
2020-06-23 6.56 6.2 6.43 6.33 1222500.0 6.33
2020-06-22 6.47 5.79 6.0 6.29 2554900.0 6.29
2020-06-19 6.0 5.55 5.63 5.97 2731000.0 5.97
2020-06-18 5.6 5.33 5.42 5.44 778500.0 5.44
2020-06-17 5.87 5.46 5.75 5.58 1132200.0 5.58
2020-06-16 6.03 5.62 5.91 5.76 1309500.0 5.76
2020-06-15 5.81 5.0 5.03 5.6 1304900.0 5.6
2020-06-12 5.87 5.31 5.43 5.46 1456700.0 5.46
2020-06-11 5.32 4.9 5.29 5.0 1898700.0 5.0
2020-06-10 6.58 5.75 6.46 5.77 1357500.0 5.77
2020-06-09 7.22 6.13 7.1 6.37 1798800.0 6.37
2020-06-08 7.55 6.52 6.56 7.4 2057000.0 7.4
2020-06-05 6.64 6.16 6.41 6.33 1490900.0 6.33
2020-06-04 6.4 5.65 5.65 6.16 2165400.0 6.16
2020-06-03 5.74 5.27 5.37 5.69 1728900.0 5.69
2020-06-02 5.65 5.17 5.6 5.24 1321300.0 5.24
2020-06-01 5.83 4.9 4.9 5.59 2406300.0 5.59
2020-05-29 5.23 4.74 5.23 4.79 1697200.0 4.79
2020-05-28 5.73 5.29 5.73 5.31 1066100.0 5.31
2020-05-27 5.66 5.15 5.42 5.61 1455200.0 5.61
2020-05-26 5.7 5.09 5.43 5.15 1340100.0 5.15
2020-05-22 5.27 5.12 5.15 5.23 1085500.0 5.23
2020-05-21 5.25 4.95 5.04 5.1 1396200.0 5.1
2020-05-20 5.23 4.96 5.01 5.09 1307400.0 5.09
2020-05-19 5.18 4.69 4.87 4.81 1191800.0 4.81
2020-05-18 5.11 4.72 4.72 5.04 1278400.0 5.04
2020-05-15 4.59 4.39 4.54 4.52 1093100.0 4.52
2020-05-14 4.8 4.05 4.26 4.6 1602200.0 4.6
2020-05-13 4.92 4.18 4.91 4.37 1427900.0 4.37
2020-05-12 5.5 4.72 5.45 4.74 1729800.0 4.74
2020-05-11 5.46 5.02 5.27 5.4 1392700.0 5.4
2020-05-08 5.39 4.96 5.01 5.18 1583300.0 5.18
2020-05-07 5.21 4.59 4.59 5.01 1769400.0 5.01
2020-05-06 5.37 4.51 4.98 4.51 1944100.0 4.51
2020-05-05 5.5 4.84 4.84 4.98 3042200.0 4.98
2020-05-04 4.5 4.12 4.2 4.4 1225000.0 4.4
2020-05-01 4.76 4.21 4.76 4.37 1593000.0 4.37
2020-04-30 5.45 4.72 5.44 4.93 2295200.0 4.93
2020-04-29 5.89 5.24 5.4 5.78 2509400.0 5.78
2020-04-28 5.58 4.5 4.52 5.23 3867000.0 5.23
2020-04-27 4.42 3.63 3.64 4.25 1988200.0 4.25
2020-04-24 3.62 3.37 3.53 3.57 775400.0 3.57
2020-04-23 3.72 3.49 3.49 3.53 771300.0 3.53
2020-04-22 3.61 3.39 3.57 3.49 826100.0 3.49
2020-04-21 3.7 3.31 3.6 3.44 1803500.0 3.44
2020-04-20 3.85 3.52 3.72 3.68 1331600.0 3.68
2020-04-17 4.0 3.72 3.89 3.89 1518400.0 3.89
2020-04-16 3.85 3.51 3.76 3.68 1500500.0 3.68
2020-04-15 3.99 3.68 3.99 3.71 1715100.0 3.71
2020-04-14 4.61 3.99 4.43 4.1 1698400.0 4.1
2020-04-13 4.49 4.04 4.49 4.29 1147700.0 4.29
2020-04-09 4.67 4.26 4.49 4.53 1887500.0 4.53
2020-04-08 4.48 3.77 3.81 4.42 2536000.0 4.42
2020-04-07 4.09 3.67 3.89 3.7 3253700.0 3.7
2020-04-06 4.27 3.34 3.34 3.77 2757400.0 3.77
2020-04-03 3.25 2.8 3.15 3.2 2428900.0 3.2
2020-04-02 3.55 3.01 3.16 3.11 1131100.0 3.11
2020-04-01 3.37 3.05 3.33 3.06 2374500.0 3.06
2020-03-31 3.98 3.43 3.73 3.52 2044900.0 3.52
2020-03-30 3.91 3.6 3.85 3.72 1598100.0 3.72
2020-03-27 4.17 3.6 4.07 3.85 2917000.0 3.85
2020-03-26 4.49 3.97 4.08 4.46 2018400.0 4.46
2020-03-25 4.26 3.62 3.94 4.0 4071900.0 4.0
2020-03-24 4.07 3.66 3.9 3.85 3260200.0 3.85
2020-03-23 4.19 3.5 4.12 3.67 2565000.0 3.67
2020-03-20 4.44 3.9 4.25 4.12 3114400.0 4.12
2020-03-19 4.45 3.79 4.15 4.16 1864800.0 4.16
2020-03-18 5.44 4.0 5.27 4.04 2769600.0 4.04
2020-03-17 6.28 3.71 4.22 5.93 4039800.0 5.93
2020-03-16 4.68 3.84 4.16 3.97 2016100.0 3.97
2020-03-13 5.07 4.22 5.01 5.06 1879500.0 5.06
2020-03-12 4.92 4.11 4.68 4.23 1853800.0 4.23
2020-03-11 6.05 5.01 5.93 5.21 1999200.0 5.21
2020-03-10 6.0 5.04 5.2 5.99 2167900.0 5.99
2020-03-09 5.38 4.92 5.26 4.97 1885500.0 4.97
2020-03-06 6.25 5.55 5.88 5.62 1544500.0 5.62
2020-03-05 6.71 6.01 6.67 6.12 1867300.0 6.12
2020-03-04 7.35 6.72 7.21 6.77 1706600.0 6.77
2020-03-03 7.73 6.91 7.59 7.06 1568500.0 7.06
2020-03-02 7.58 6.78 7.27 7.54 1792600.0 7.54
2020-02-28 7.23 6.67 6.67 7.02 1858000.0 7.02
2020-02-27 7.48 6.58 7.13 7.13 1680700.0 7.13
2020-02-26 7.51 6.71 7.51 7.19 2498500.0 7.19
2020-02-25 7.85 7.23 7.76 7.46 1708300.0 7.46
2020-02-24 8.16 7.69 8.09 7.72 1061200.0 7.72
2020-02-21 8.72 8.39 8.4 8.42 952900.0 8.42
2020-02-20 8.61 8.17 8.52 8.54 1132700.0 8.54
2020-02-19 8.79 8.34 8.6 8.62 1352000.0 8.62
2020-02-18 9.12 8.35 8.84 8.57 1909000.0 8.57