DexCom, Inc. (BIT:1DXCM)
Italy · Delayed Price · Currency is EUR 78.60
-0.40 (-0.51%)
At close: Aug 14, 2026
BIT:1DXCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.76% | - |
| Jul 16, 2026 | 67.60 | 67.80 | 67.60 | 68.00 | 68.00 | 3.98% | 270 |
| Jul 15, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.55% | - |
| Jul 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.72% | - |
| Jul 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.85% | - |
| Jul 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.85% | - |
| Jul 9, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.25% | - |
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.95% | - |
| Jul 7, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.26% | - |
| Jul 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.96% | - |
| Jul 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.29% | - |
| Jul 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.98% | - |
| Jul 1, 2026 | 60.00 | 60.00 | 59.60 | 60.60 | 60.60 | 1.34% | 110 |
| Jun 30, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.61% | - |
| Jun 29, 2026 | 62.20 | 62.20 | 62.20 | 61.40 | 61.40 | 0.33% | 36 |
| Jun 26, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.65% | - |
| Jun 25, 2026 | 62.20 | 62.20 | 62.20 | 61.60 | 61.60 | 0.33% | 47 |
| Jun 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.99% | - |
| Jun 23, 2026 | 59.00 | 59.00 | 59.00 | 60.80 | 60.80 | -0.33% | 7 |
| Jun 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.79% | - |
| Jun 19, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.32% | - |
| Jun 18, 2026 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | -0.94% | 67 |
| Jun 17, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | - |
| Jun 16, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | - |
| Jun 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.62% | - |
| Jun 12, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.62% | - |
| Jun 11, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.11% | - |
| Jun 10, 2026 | 65.60 | 67.40 | 65.60 | 66.20 | 66.20 | -1.19% | 122 |
| Jun 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | - |
| Jun 8, 2026 | 60.20 | 63.00 | 60.20 | 66.60 | 66.60 | 3.42% | 160 |