DexCom, Inc. (BIT:1DXCM)
Italy · Delayed Price · Currency is EUR 76.40
-0.40 (-0.52%)
At close: Sep 25, 2026
BIT:1DXCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 76.80 | 76.80 | 76.80 | 76.40 | 76.40 | -0.52% | 1 |
| Sep 24, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Sep 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.76% | - |
| Sep 22, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.81% | - |
| Sep 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.77% | - |
| Sep 18, 2026 | 77.40 | 77.40 | 77.40 | 77.80 | 77.80 | 2.10% | 1 |
| Sep 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.78% | - |
| Sep 16, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 4.07% | - |
| Sep 15, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.10% | - |
| Sep 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.96% | - |
| Sep 11, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.10% | - |
| Sep 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | - |
| Sep 9, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | - |
| Sep 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.40% | - |
| Sep 7, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -6.86% | - |
| Sep 4, 2026 | 76.20 | 76.20 | 76.20 | 75.80 | 75.80 | -1.56% | 59 |
| Sep 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.53% | - |
| Sep 2, 2026 | 77.40 | 77.40 | 77.40 | 78.20 | 78.20 | 0.26% | 2 |
| Sep 1, 2026 | 78.60 | 78.60 | 78.60 | 78.00 | 78.00 | 0.52% | 78 |
| Aug 31, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.77% | - |
| Aug 28, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.03% | - |
| Aug 27, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 2.11% | - |
| Aug 26, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -2.32% | - |
| Aug 25, 2026 | 77.80 | 77.80 | 77.80 | 77.60 | 77.60 | -2.02% | 27 |
| Aug 24, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.80% | - |
| Aug 21, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.26% | - |
| Aug 20, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.52% | - |
| Aug 19, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.78% | - |
| Aug 18, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.81% | - |
| Aug 17, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.78% | - |
| Aug 14, 2026 | 78.40 | 78.60 | 78.40 | 78.60 | 78.60 | -0.51% | 32 |
| Aug 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.33% | - |
| Aug 12, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | 762 |
| Aug 11, 2026 | 75.40 | 76.60 | 75.40 | 77.20 | 77.20 | 1.85% | 65 |
| Aug 10, 2026 | 76.00 | 76.00 | 76.00 | 75.80 | 75.80 | 4.70% | 11 |
| Aug 7, 2026 | 71.20 | 72.60 | 71.20 | 72.40 | 72.40 | 0.56% | 89 |
| Aug 6, 2026 | 72.60 | 72.60 | 72.60 | 72.00 | 72.00 | 0.28% | 2 |
| Aug 5, 2026 | 74.60 | 74.60 | 72.20 | 71.80 | 71.80 | -5.03% | 438 |
| Aug 4, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.80% | - |
| Aug 3, 2026 | 73.20 | 75.00 | 73.00 | 75.00 | 75.00 | 4.75% | 36 |
| Jul 31, 2026 | 71.80 | 71.80 | 71.00 | 71.60 | 71.60 | 12.23% | 191 |
| Jul 30, 2026 | 66.40 | 66.40 | 64.60 | 63.80 | 63.80 | -4.20% | 236 |
| Jul 29, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.60% | - |
| Jul 28, 2026 | 64.80 | 64.80 | 64.80 | 66.20 | 66.20 | 2.16% | 56 |
| Jul 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.86% | - |
| Jul 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Jul 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.52% | - |
| Jul 22, 2026 | 64.80 | 64.80 | 64.80 | 63.60 | 63.60 | -3.05% | 18 |
| Jul 21, 2026 | 66.00 | 66.00 | 66.00 | 65.60 | 65.60 | -2.67% | 2 |
| Jul 20, 2026 | 67.00 | 67.00 | 67.00 | 67.40 | 67.40 | 0.90% | 260 |