DexCom, Inc. (FRA:DC4)
Germany · Delayed Price · Currency is EUR 60.24
+0.24 (0.40%)
Last updated: Oct 22, 2025, 3:40 PM CET
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.01 | 61.19 | 60.58 | 61.07 | 61.07 | 0.38% | 635 |
| Oct 22, 2025 | 60.04 | 61.52 | 60.04 | 60.84 | 60.84 | 1.40% | 30 |
| Oct 21, 2025 | 58.48 | 60.00 | 58.30 | 60.00 | 60.00 | 2.37% | 770 |
| Oct 20, 2025 | 57.04 | 58.61 | 57.04 | 58.61 | 58.61 | 2.82% | 100 |
| Oct 17, 2025 | 56.04 | 57.07 | 56.04 | 57.00 | 57.00 | 0.72% | 983 |
| Oct 16, 2025 | 55.95 | 56.71 | 55.75 | 56.59 | 56.59 | 0.86% | 983 |
| Oct 15, 2025 | 57.11 | 57.35 | 55.87 | 56.11 | 56.11 | -1.68% | 983 |
| Oct 14, 2025 | 55.70 | 57.41 | 54.86 | 57.07 | 57.07 | 1.53% | 145 |
| Oct 13, 2025 | 56.17 | 56.92 | 56.17 | 56.21 | 56.21 | 0.29% | 135 |
| Oct 10, 2025 | 58.69 | 58.69 | 56.05 | 56.05 | 56.05 | -4.50% | 135 |
| Oct 9, 2025 | 58.11 | 59.31 | 58.04 | 58.69 | 58.69 | 0.77% | 20 |
| Oct 8, 2025 | 56.67 | 58.24 | 56.23 | 58.24 | 58.24 | 2.81% | 20 |
| Oct 7, 2025 | 56.54 | 57.21 | 56.52 | 56.65 | 56.65 | - | 295 |
| Oct 6, 2025 | 57.01 | 57.29 | 56.50 | 56.65 | 56.65 | -0.68% | 295 |
| Oct 3, 2025 | 56.68 | 57.44 | 56.68 | 57.04 | 57.04 | 0.56% | 295 |
| Oct 2, 2025 | 55.84 | 56.72 | 55.33 | 56.72 | 56.72 | 1.30% | 295 |
| Oct 1, 2025 | 56.78 | 57.52 | 54.25 | 55.99 | 55.99 | -1.37% | 295 |
| Sep 30, 2025 | 56.41 | 56.77 | 56.41 | 56.77 | 56.77 | -0.75% | 30 |
| Sep 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.97% | 1,596 |
| Sep 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.83% | 1,356 |
| Sep 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.90% | 1,718 |
| Sep 24, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -1.90% | 79 |
| 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 |