Italia markets close in 20 minutes

Diebold Nixdorf, Incorporated (DBD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,95+0,43 (+1,32%)
In data: 11:05AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202432,5933,1432,7432,9532,9514.701
23 apr 202431,3032,8531,3032,5232,5292.300
22 apr 202432,0932,2631,3131,3631,3663.700
19 apr 202431,8932,3731,6931,9331,93163.500
18 apr 202432,8033,0531,7732,0632,0690.900
17 apr 202433,3133,3432,7432,9032,9079.600
16 apr 202433,0933,3632,7333,1833,1879.300
15 apr 202433,3033,8532,4933,1033,10105.700
12 apr 202433,4333,4432,8533,0933,0962.900
11 apr 202433,2833,6332,4633,3933,3981.600
10 apr 202434,4434,4432,9733,0633,0681.100
09 apr 202434,3834,8333,7734,8334,8384.300
08 apr 202433,5834,3933,3434,3834,38109.200
05 apr 202433,4933,8833,2333,4433,44227.800
04 apr 202433,4534,0033,1433,4733,47149.800
03 apr 202433,7033,9133,0533,0933,09110.400
02 apr 202434,0234,3933,4933,5633,56145.600
01 apr 202434,5535,0134,0934,2334,23153.300
28 mar 202434,4834,7234,3534,4434,44268.600
27 mar 202434,8734,8934,4034,4834,48176.300
26 mar 202434,8335,1234,5734,6034,60165.200
25 mar 202434,6035,0534,3634,5334,5393.500
22 mar 202435,2235,2234,5734,8034,80103.700
21 mar 202435,5935,9235,2835,3135,31149.500
20 mar 202435,0135,9435,0135,5935,59349.900
19 mar 202435,0035,1234,7335,0135,01166.600
18 mar 202435,5535,5534,8335,0035,00205.800
15 mar 202433,7234,9633,4534,9634,96354.400
14 mar 202433,9035,2033,6333,8933,89185.500
13 mar 202434,3834,4433,7433,9233,9294.600
12 mar 202434,0134,4333,7134,2834,28106.800
11 mar 202434,9235,0033,8334,0634,0678.000
08 mar 202433,4434,7233,3434,7234,72128.300
07 mar 202433,1133,4532,9933,2233,22143.700
06 mar 202433,0233,2932,6432,8332,8350.700
05 mar 202432,7633,1932,3932,6432,64152.300
04 mar 202433,1333,5232,7532,8932,89186.500
01 mar 202433,4333,4331,9132,9832,98313.300
29 feb 202433,1833,5132,7532,9632,96333.100
28 feb 202433,4933,9232,4332,6132,61130.200
27 feb 202434,4334,5433,5533,7033,70141.300
26 feb 202434,5135,1833,9334,1834,18227.100
23 feb 202434,2934,6833,3034,5034,50262.700
22 feb 202434,2234,8133,6534,2634,26219.100
21 feb 202434,6234,6233,5433,9333,9388.200
20 feb 202433,7834,6733,4234,6734,67198.600
16 feb 202433,7734,2233,6033,6333,63167.100
15 feb 202433,8734,1832,7434,0034,00284.800
14 feb 202433,0534,5032,5933,5633,56318.700
13 feb 202432,2532,4031,4331,9431,94114.500
12 feb 202432,7633,4931,9332,4332,43140.000
09 feb 202431,0032,5730,9732,5732,57170.900
08 feb 202430,7631,0130,5330,9430,9494.600
07 feb 202430,4631,1730,3830,7830,7853.800
06 feb 202430,2130,5830,0130,2930,2992.700
05 feb 202430,2130,7230,0530,1230,1263.100
02 feb 202430,9831,1630,4730,5630,5656.800
01 feb 202430,8631,2530,6231,1431,1498.000
31 gen 202430,0131,2530,0130,4030,4061.900
30 gen 202430,8531,3030,1030,2630,26101.000
29 gen 202431,2331,5730,8331,0131,0161.700
26 gen 202431,0031,1730,6031,0931,0968.800
25 gen 202431,4131,7430,8531,0331,0356.400
24 gen 202431,6631,7731,0431,2531,2566.100
23 gen 202431,0731,5931,0131,2031,2094.100
22 gen 202431,2731,2730,6531,0031,00135.000
19 gen 202430,0630,9029,6330,9030,90162.000
18 gen 202429,2930,2229,2929,7529,75179.900
17 gen 202428,3929,2228,1629,2029,2080.700
16 gen 202428,6828,9328,2228,8328,8371.500
12 gen 202429,0529,2628,5128,5728,5747.300
11 gen 202428,4129,0328,0529,0029,00105.400
10 gen 202427,9628,5527,6628,5428,5459.500
09 gen 202428,0528,5927,8828,1228,1253.200
08 gen 202429,1329,3028,4128,4928,49168.700
05 gen 202427,9528,8427,8628,8428,84106.100
04 gen 202427,7528,3327,6627,9327,9384.500
03 gen 202428,0028,3127,5127,7427,74100.300
02 gen 202428,8828,8827,9928,3628,3683.700
29 dic 202328,7529,0028,7128,9528,9593.100
28 dic 202328,9829,0028,6028,8528,8586.700
27 dic 202329,0029,0327,9329,0029,00130.900
26 dic 202329,0029,0028,7429,0029,0054.700
22 dic 202328,4529,0028,4529,0029,0080.400
21 dic 202328,1128,7327,7828,7328,7389.600
20 dic 202327,5029,0027,4828,4728,47231.200
19 dic 202327,5228,0827,4727,8127,81265.900
18 dic 202328,6228,6827,4327,7027,70296.800
15 dic 202329,0129,1528,1628,5328,532.494.400
14 dic 202327,6029,0627,6028,6028,60754.800
13 dic 202327,8729,2727,5227,5727,57362.200
12 dic 202327,8028,5927,6527,6827,68245.300
11 dic 202328,5128,9127,5827,6927,69252.500
08 dic 202327,6629,3227,6628,3228,32186.600
07 dic 202327,5428,0027,1827,7027,70209.200
06 dic 202326,4927,8526,4827,3227,32315.400
05 dic 202326,2527,0125,6326,5026,50257.400
04 dic 202325,9127,2125,1926,5026,50623.500
01 dic 202325,3125,5824,7525,0425,04130.300
30 nov 202326,1726,4025,2225,6825,68143.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...