DexCom, Inc. (ETR:DC4)
Germany · Delayed Price · Currency is EUR 56.05
-2.64 (-4.50%)
At close: Oct 10, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 56.98 | 56.98 | 56.73 | 56.73 | 56.73 | -4.56% | 760 |
| Oct 9, 2025 | 58.40 | 59.44 | 58.40 | 59.44 | 59.44 | 3.86% | 264 |
| Oct 8, 2025 | 57.14 | 57.23 | 57.14 | 57.23 | 57.23 | 0.54% | 11 |
| Oct 7, 2025 | 56.91 | 57.32 | 56.85 | 56.92 | 56.92 | -0.40% | 59 |
| Oct 6, 2025 | 57.30 | 57.44 | 57.15 | 57.15 | 57.15 | -0.05% | 41 |
| Oct 3, 2025 | 56.86 | 57.19 | 56.86 | 57.18 | 57.18 | -0.57% | 258 |
| Oct 1, 2025 | 57.08 | 57.54 | 57.08 | 57.51 | 57.51 | 0.74% | 43 |
| Sep 30, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.37% | 16 |
| Sep 29, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 1.21% | 300 |
| Sep 25, 2025 | 57.52 | 57.62 | 56.20 | 56.20 | 56.20 | -2.90% | 207 |
| Sep 24, 2025 | 58.20 | 58.20 | 57.88 | 57.88 | 57.88 | -1.26% | 180 |
| Sep 23, 2025 | 58.88 | 58.91 | 58.62 | 58.62 | 58.62 | 2.32% | 151 |
| Sep 22, 2025 | 57.30 | 57.30 | 57.29 | 57.29 | 57.29 | -2.80% | 20 |
| Sep 19, 2025 | 64.45 | 64.45 | 58.94 | 58.94 | 58.94 | -5.80% | 114 |
| Sep 18, 2025 | 65.03 | 65.03 | 61.08 | 62.57 | 62.57 | -2.30% | 3,671 |
| Sep 17, 2025 | 64.44 | 65.14 | 64.04 | 64.04 | 64.04 | -4.38% | 120 |
| Sep 15, 2025 | 65.22 | 66.97 | 65.22 | 66.97 | 66.97 | 3.77% | 57 |
| Sep 12, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.92% | - |
| Sep 11, 2025 | 65.07 | 65.14 | 65.07 | 65.14 | 65.14 | 0.34% | 69 |
| Sep 10, 2025 | 66.63 | 66.63 | 64.92 | 64.92 | 64.92 | -2.93% | 66 |
| Sep 9, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.55% | 74 |
| Sep 8, 2025 | 68.77 | 68.77 | 67.25 | 67.25 | 67.25 | -0.88% | 31 |
| Sep 5, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 6.28% | - |
| Sep 3, 2025 | 63.63 | 63.93 | 63.63 | 63.84 | 63.84 | -0.25% | 87 |
| Sep 2, 2025 | 64.50 | 64.50 | 63.90 | 64.00 | 64.00 | -0.20% | 4,131 |
| Sep 1, 2025 | 64.30 | 64.30 | 64.13 | 64.13 | 64.13 | -0.20% | 689 |
| Aug 29, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.25% | - |
| Aug 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.63% | - |
| Aug 27, 2025 | 65.11 | 65.56 | 65.11 | 65.16 | 65.16 | -0.05% | 35 |
| Aug 26, 2025 | 65.39 | 65.39 | 65.19 | 65.19 | 65.19 | -4.98% | 111 |
| Aug 25, 2025 | 70.55 | 70.55 | 68.61 | 68.61 | 68.61 | -1.17% | 53 |
| Aug 22, 2025 | 70.16 | 70.24 | 69.42 | 69.42 | 69.42 | -1.17% | 71 |
| Aug 21, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 1.27% | 4 |
| Aug 20, 2025 | 69.29 | 69.36 | 69.29 | 69.36 | 69.36 | 0.09% | 1 |
| Aug 19, 2025 | 69.26 | 69.30 | 69.26 | 69.30 | 69.30 | -0.72% | 50 |
| Aug 18, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.04% | - |
| Aug 15, 2025 | 69.00 | 69.49 | 68.94 | 69.08 | 69.08 | 1.59% | 33 |
| Aug 14, 2025 | 68.93 | 68.93 | 68.00 | 68.00 | 68.00 | -1.65% | 214 |
| Aug 13, 2025 | 68.74 | 69.36 | 68.74 | 69.14 | 69.14 | 1.87% | 595 |
| Aug 12, 2025 | 67.08 | 68.12 | 66.95 | 67.87 | 67.87 | 0.79% | 213 |
| Aug 11, 2025 | 67.44 | 67.48 | 67.34 | 67.34 | 67.34 | 0.30% | 110 |
| Aug 8, 2025 | 66.69 | 67.29 | 66.69 | 67.14 | 67.14 | 2.82% | 117 |
| Aug 7, 2025 | 66.26 | 66.26 | 65.30 | 65.30 | 65.30 | 0.82% | 346 |
| Aug 6, 2025 | 65.32 | 65.32 | 64.77 | 64.77 | 64.77 | -0.49% | 2 |
| Aug 5, 2025 | 66.06 | 66.26 | 65.09 | 65.09 | 65.09 | -8.71% | 291 |
| Aug 4, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 15 |
| Aug 1, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.05% | 3 |
| Jul 31, 2025 | 73.46 | 73.76 | 72.06 | 72.06 | 72.06 | -7.60% | 109 |
| Jul 30, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.91% | - |
| Jul 29, 2025 | 76.91 | 77.89 | 76.91 | 77.29 | 77.29 | 0.56% | 303 |