Diebold Nixdorf, Incorporated
DBDNYSETechnology● Active
$83.09
+$1.95(+2.40%)
Market Cap$2.9B
P/E Ratio—
52W High$89.05
52W Low$49.15
Diebold Nixdorf, Incorporated（DBD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dbd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.05
Apr 23, 2026
-6.7% from here
5-Year Low5Y
$16.50
Sep 7, 2023
+403.6% from low
IPO Priceadj.
$20.57
Aug 14, 2023
+303.9% since IPO
1 Year Ago
$51.22
Jun 9, 2025
+62.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DBD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.89 | $83.83 | $81.13 | $83.75 | $83.75 | 30K | +2.27% |
| Jun 5, 2026 | $81.53 | $83.02 | $80.81 | $81.14 | $81.14 | 341K | -0.48% |
| Jun 4, 2026 | $81.64 | $82.97 | $81.00 | $82.28 | $82.28 | 249K | +0.78% |
| Jun 3, 2026 | $81.58 | $82.30 | $80.56 | $81.35 | $81.35 | 286K | -0.28% |
| Jun 2, 2026 | $83.32 | $84.81 | $82.19 | $82.24 | $82.24 | 274K | -1.30% |
| Jun 1, 2026 | $80.86 | $83.00 | $80.50 | $82.88 | $82.88 | 278K | +2.50% |
| May 29, 2026 | $81.18 | $81.87 | $80.22 | $81.14 | $81.14 | 285K | -0.05% |
| May 28, 2026 | $79.61 | $81.51 | $78.10 | $81.04 | $81.04 | 258K | +1.80% |
| May 27, 2026 | $78.42 | $80.38 | $77.81 | $78.03 | $78.03 | 272K | -0.50% |
| May 26, 2026 | $76.54 | $79.68 | $76.00 | $79.43 | $79.43 | 279K | +3.78% |
| May 22, 2026 | $72.75 | $74.84 | $72.75 | $74.30 | $74.30 | 198K | +2.13% |
| May 21, 2026 | $70.46 | $72.47 | $68.79 | $72.40 | $72.40 | 309K | +2.75% |
| May 20, 2026 | $69.16 | $72.26 | $69.16 | $71.41 | $71.41 | 334K | +3.25% |
| May 19, 2026 | $68.11 | $69.13 | $67.71 | $68.77 | $68.77 | 315K | +0.97% |
| May 18, 2026 | $69.35 | $70.85 | $69.06 | $69.11 | $69.11 | 255K | -0.35% |
| May 15, 2026 | $70.53 | $71.42 | $69.62 | $69.70 | $69.70 | 268K | -1.18% |
| May 14, 2026 | $72.64 | $73.65 | $71.57 | $71.81 | $71.81 | 267K | -1.14% |
| May 13, 2026 | $75.47 | $75.82 | $71.80 | $72.03 | $72.03 | 329K | -4.56% |
| May 12, 2026 | $76.63 | $77.38 | $75.32 | $75.36 | $75.36 | 295K | -1.66% |
| May 11, 2026 | $78.29 | $79.52 | $77.34 | $77.48 | $77.48 | 276K | -1.03% |
Showing 1–20 of 707 records
Annual Stock Price Performance · DBD
Jan 1 → Dec 31 · 4 years2026+22.0%$68.64 → $83.75
+22.0%
2025+56.9%$43.28 → $67.89
+56.9%
2024+49.0%$28.88 → $43.04
+49.0%
2023+20.6%$24.00 → $28.95
+20.6%
Best Year2025 · +56.9%
Worst Year2023 · +20.6%
Positive Years4 / 4
Avg Annual Return+37.1%
4Y Total Return+249.0%
4Y CAGR~+36.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in DBD?
If you invested $1,000 in DBD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,039
Total Return+303.9%
CAGR~+59.3% / yr
Profit+$3,039
Based on Aug 14, 2023 · $20.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Diebold Nixdorf, Incorporated（DBD）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $83.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DBD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DBD 历史股价FMP 日线复权 OHLCV