DexCom, Inc. (ETR:DC4)
Germany · Delayed Price · Currency is EUR 76.20
-0.60 (-0.78%)
At close: Sep 17, 2026
ETR:DC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 76.20 | 77.00 | 76.20 | 76.20 | 76.20 | -0.78% | 319 |
| Sep 16, 2026 | 75.00 | 76.80 | 75.00 | 76.80 | 76.80 | 3.50% | 46 |
| Sep 15, 2026 | 73.20 | 74.20 | 73.20 | 74.20 | 74.20 | 1.64% | - |
| Sep 14, 2026 | 71.80 | 73.00 | 71.80 | 73.00 | 73.00 | 1.67% | - |
| Sep 11, 2026 | 73.20 | 73.20 | 71.80 | 71.80 | 71.80 | -1.10% | 22 |
| Sep 10, 2026 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | -0.27% | 508 |
| Sep 9, 2026 | 72.40 | 72.80 | 72.40 | 72.80 | 72.80 | - | - |
| Sep 8, 2026 | 74.80 | 75.00 | 72.80 | 72.80 | 72.80 | -3.70% | 26 |
| Sep 7, 2026 | 75.60 | 75.80 | 75.60 | 75.60 | 75.60 | -0.53% | 75 |
| Sep 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Sep 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Sep 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.51% | - |
| Sep 1, 2026 | 77.40 | 78.40 | 77.40 | 78.40 | 78.40 | 1.03% | 220 |
| 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 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -2.02% | 1 |
| Aug 24, 2026 | 79.60 | 79.60 | 79.20 | 79.20 | 79.20 | 1.54% | 25 |
| Aug 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | - |
| 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 | 77.00 | 78.60 | 77.00 | 78.60 | 78.60 | 2.34% | 202 |
| Aug 17, 2026 | 76.80 | 77.00 | 76.80 | 76.80 | 76.80 | -2.29% | 34 |
| Aug 14, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.76% | 248 |
| Aug 13, 2026 | 78.40 | 79.20 | 77.80 | 79.20 | 79.20 | 2.33% | 799 |
| Aug 12, 2026 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 0.78% | 166 |
| Aug 11, 2026 | 76.60 | 76.80 | 75.60 | 76.80 | 76.80 | 1.32% | 227 |
| Aug 10, 2026 | 74.00 | 76.00 | 73.80 | 75.80 | 75.80 | 4.70% | 1,794 |
| Aug 7, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.28% | 127 |
| Aug 6, 2026 | 71.20 | 72.20 | 71.20 | 72.20 | 72.20 | 0.56% | 35 |
| Aug 5, 2026 | 75.20 | 75.20 | 71.80 | 71.80 | 71.80 | -4.77% | 153 |
| Aug 4, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 4.14% | 160 |
| Aug 3, 2026 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | 1.12% | 309 |
| Jul 31, 2026 | 68.60 | 71.60 | 68.20 | 71.60 | 71.60 | 12.23% | 818 |
| Jul 30, 2026 | 66.00 | 66.20 | 63.80 | 63.80 | 63.80 | -4.20% | 220 |
| Jul 29, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 0.30% | 39 |
| Jul 28, 2026 | 64.80 | 66.40 | 64.80 | 66.40 | 66.40 | 6.07% | 224 |
| Jul 24, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.97% | - |
| Jul 23, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -2.82% | 10 |
| Jul 22, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -3.04% | - |
| Jul 21, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.08% | - |
| Jul 20, 2026 | 66.60 | 67.20 | 66.60 | 67.20 | 67.20 | 0.60% | 60 |
| Jul 17, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.34% | - |
| Jul 16, 2026 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | 4.59% | 826 |
| Jul 15, 2026 | 64.20 | 65.80 | 64.20 | 65.40 | 65.40 | -1.51% | 108 |
| Jul 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | 71 |
| Jul 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 5.40% | - |
| Jul 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 27 |
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.95% | - |