DexCom, Inc. (FRA:DC4)
Germany · Delayed Price · Currency is EUR 56.41
-0.79 (-1.38%)
Last updated: Sep 30, 2025, 8:20 AM CET
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.97% | 180 |
| Sep 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.83% | 180 |
| Sep 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.90% | 180 |
| Sep 24, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -1.90% | 180 |
| Sep 23, 2025 | 58.54 | 59.05 | 58.54 | 58.94 | 58.94 | 2.77% | 180 |
| Sep 22, 2025 | 57.32 | 57.47 | 57.17 | 57.35 | 57.35 | -10.53% | 188 |
| Sep 19, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.08% | 480 |
| Sep 18, 2025 | 64.77 | 64.80 | 64.71 | 64.80 | 64.80 | 1.25% | 480 |
| Sep 17, 2025 | 64.28 | 64.28 | 64.00 | 64.00 | 64.00 | 0.42% | 1 |
| Sep 16, 2025 | 63.95 | 63.95 | 63.73 | 63.73 | 63.73 | -1.71% | 50 |
| Sep 15, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.06% | 2,851 |
| Sep 12, 2025 | 64.56 | 64.88 | 64.56 | 64.88 | 64.88 | -0.44% | 8 |
| Sep 11, 2025 | 64.80 | 65.17 | 64.80 | 65.17 | 65.17 | -1.41% | 40 |
| Sep 10, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.05% | 31 |
| Sep 9, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | -3.66% | 35 |
| Sep 8, 2025 | 68.52 | 68.58 | 68.52 | 68.58 | 68.58 | -0.67% | 35 |
| Sep 5, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 1.65% | 10 |
| Sep 4, 2025 | 67.41 | 67.92 | 67.41 | 67.92 | 67.92 | 7.08% | 10 |
| Sep 3, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -1.31% | 145 |
| Sep 2, 2025 | 64.17 | 64.27 | 64.00 | 64.27 | 64.27 | -0.26% | 145 |
| Sep 1, 2025 | 63.96 | 64.44 | 63.96 | 64.44 | 64.44 | 0.66% | 12 |
| Aug 29, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -2.23% | 100 |
| Aug 28, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.28% | 100 |
| Aug 27, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.08% | 100 |
| Aug 26, 2025 | 65.21 | 65.25 | 65.21 | 65.25 | 65.25 | -6.56% | 100 |
| Aug 25, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.81% | 30 |
| Aug 22, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.87% | 30 |
| Aug 21, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1.03% | 30 |
| Aug 20, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.23% | 30 |
| Aug 19, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.16% | 30 |
| Aug 18, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.35% | 30 |
| Aug 15, 2025 | 68.82 | 69.14 | 68.82 | 69.14 | 69.14 | 1.69% | 30 |
| Aug 14, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.48% | 100 |
| Aug 13, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.26% | 100 |
| Aug 12, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 0.09% | 100 |
| Aug 11, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 3.01% | 100 |
| Aug 8, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.09% | 100 |
| Aug 7, 2025 | 65.22 | 65.50 | 65.22 | 65.50 | 65.50 | 0.51% | 100 |
| Aug 6, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.11% | 328 |
| Aug 5, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -3.80% | 328 |
| Aug 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.70% | 328 |
| Aug 1, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -4.61% | 766 |
| Jul 31, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -4.37% | 766 |
| Jul 30, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - | 766 |
| Jul 29, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 1.62% | 766 |
| Jul 28, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 3.00% | 766 |
| Jul 25, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.93% | 766 |
| Jul 24, 2025 | 72.93 | 73.10 | 72.85 | 73.05 | 73.05 | -0.14% | 766 |
| Jul 23, 2025 | 72.49 | 73.15 | 72.49 | 73.15 | 73.15 | 2.11% | 15 |
| Jul 22, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.49% | 3 |