DexCom, Inc. (BIT:1DXCM)
Italy · Delayed Price · Currency is EUR 62.40
-0.20 (-0.32%)
Last updated: May 26, 2026, 3:40 PM CET
BIT:1DXCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.96% | - |
| May 26, 2026 | 60.60 | 60.60 | 60.60 | 62.40 | 62.40 | -0.32% | 140 |
| May 25, 2026 | 63.20 | 63.20 | 63.20 | 62.60 | 62.60 | 0.32% | 35 |
| May 22, 2026 | 62.40 | 64.00 | 61.40 | 62.40 | 62.40 | 1.63% | 308 |
| May 21, 2026 | 61.80 | 61.80 | 61.00 | 61.40 | 61.40 | 4.42% | 302 |
| May 20, 2026 | 57.20 | 59.00 | 57.20 | 58.80 | 58.80 | 2.44% | 273 |
| May 19, 2026 | 57.00 | 57.20 | 57.00 | 57.40 | 57.40 | 4.74% | 214 |
| May 18, 2026 | 52.60 | 52.60 | 52.60 | 54.80 | 54.80 | 2.24% | 1 |
| May 15, 2026 | 54.00 | 54.20 | 54.00 | 53.60 | 53.60 | 7.41% | 142 |
| May 14, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -4.41% | - |
| May 13, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.16% | - |
| May 12, 2026 | 51.00 | 51.00 | 51.00 | 51.60 | 51.60 | 3.82% | 40 |
| May 11, 2026 | 51.80 | 51.80 | 50.00 | 49.70 | 49.70 | -3.68% | 177 |
| May 8, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| May 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | - |
| May 6, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.98% | - |
| May 5, 2026 | 51.80 | 51.80 | 50.80 | 50.60 | 50.60 | -1.56% | 158 |
| May 4, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.21% | - |
| Apr 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | 30 |
| Apr 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.65% | - |
| Apr 28, 2026 | 52.20 | 52.20 | 52.20 | 51.60 | 51.60 | -2.27% | 22 |
| Apr 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.93% | - |
| Apr 24, 2026 | 53.80 | 53.80 | 51.80 | 51.80 | 51.80 | -4.07% | 131 |
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 22, 2026 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | - | 61 |
| Apr 21, 2026 | 55.60 | 55.60 | 55.00 | 54.00 | 54.00 | -1.82% | 121 |
| Apr 20, 2026 | 54.20 | 54.20 | 54.20 | 55.00 | 55.00 | 3.77% | 119 |
| Apr 17, 2026 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | - | 154 |
| Apr 16, 2026 | 52.60 | 52.80 | 52.60 | 53.00 | 53.00 | -1.49% | 557 |
| Apr 15, 2026 | 53.60 | 53.60 | 53.60 | 53.80 | 53.80 | 0.37% | 106 |
| Apr 14, 2026 | 53.20 | 53.80 | 53.20 | 53.60 | 53.60 | -0.37% | 442 |
| Apr 13, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.18% | - |
| Apr 10, 2026 | 55.40 | 55.40 | 55.40 | 55.00 | 55.00 | -1.08% | 126 |
| Apr 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Apr 8, 2026 | 55.60 | 56.20 | 55.60 | 56.20 | 56.20 | 3.31% | 1,900 |
| Apr 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.83% | - |
| Apr 2, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.64% | - |
| Apr 1, 2026 | 53.95 | 54.22 | 53.95 | 54.30 | 54.30 | -0.02% | 22 |
| Mar 31, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.31% | - |
| Mar 30, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.68% | - |
| Mar 27, 2026 | 54.89 | 54.89 | 54.89 | 54.11 | 54.11 | -7.11% | 107 |
| Mar 26, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.02% | - |
| Mar 25, 2026 | 57.61 | 57.61 | 57.57 | 57.66 | 57.66 | 0.70% | 306 |
| Mar 24, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.93% | - |
| Mar 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.62% | - |
| Mar 20, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.41% | - |
| Mar 19, 2026 | 59.16 | 59.16 | 58.99 | 58.40 | 58.40 | -0.46% | 249 |
| Mar 18, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -0.91% | - |
| Mar 17, 2026 | 59.19 | 59.20 | 59.19 | 59.21 | 59.21 | 2.58% | 247 |
| Mar 16, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.07% | - |