DexCom, Inc. (FRA:DC4)
Germany · Delayed Price · Currency is EUR 62.80
-0.40 (-0.63%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:DC4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | - | -0.63% | - |
| Jun 2, 2026 | 63.60 | 63.80 | 62.80 | 63.00 | 63.00 | -2.17% | 15 |
| Jun 1, 2026 | 63.20 | 65.40 | 62.80 | 64.40 | 64.40 | 2.22% | 34 |
| May 29, 2026 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | 2.27% | - |
| May 28, 2026 | 60.20 | 62.00 | 60.20 | 61.60 | 61.60 | 1.65% | 217 |
| May 27, 2026 | 61.60 | 61.60 | 60.40 | 60.60 | 60.60 | -2.26% | 103 |
| May 26, 2026 | 62.20 | 62.60 | 61.20 | 62.00 | 62.00 | -0.64% | - |
| May 25, 2026 | 62.40 | 62.40 | 61.80 | 62.40 | 62.40 | 0.65% | - |
| May 22, 2026 | 62.00 | 62.60 | 61.60 | 62.00 | 62.00 | 0.32% | 15 |
| May 21, 2026 | 61.00 | 61.80 | 61.00 | 61.80 | 61.80 | 1.31% | - |
| May 20, 2026 | 57.60 | 61.00 | 57.20 | 61.00 | 61.00 | 5.90% | - |
| May 19, 2026 | 55.60 | 58.00 | 55.60 | 57.60 | 57.60 | 3.60% | - |
| May 18, 2026 | 52.60 | 55.60 | 52.60 | 55.60 | 55.60 | 5.30% | - |
| May 15, 2026 | 50.60 | 53.80 | 50.60 | 52.80 | 52.80 | 6.24% | 490 |
| May 14, 2026 | 50.00 | 50.80 | 49.70 | 49.70 | 49.70 | -1.00% | 65 |
| May 13, 2026 | 52.20 | 52.20 | 50.20 | 50.20 | 50.20 | -3.46% | - |
| May 12, 2026 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | 3.59% | - |
| May 11, 2026 | 51.40 | 51.40 | 49.70 | 50.20 | 50.20 | -2.33% | - |
| May 8, 2026 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | -0.77% | - |
| May 7, 2026 | 50.80 | 52.20 | 50.80 | 51.80 | 51.80 | 1.17% | - |
| May 6, 2026 | 50.40 | 51.20 | 50.20 | 51.20 | 51.20 | 1.19% | 20 |
| May 5, 2026 | 51.20 | 51.20 | 50.40 | 50.60 | 50.60 | -1.17% | - |
| May 4, 2026 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | 1.19% | - |
| Apr 30, 2026 | 48.80 | 50.60 | 48.80 | 50.60 | 50.60 | 2.64% | 10 |
| Apr 29, 2026 | 50.80 | 50.80 | 48.50 | 49.30 | 49.30 | -2.57% | 100 |
| Apr 28, 2026 | 52.40 | 53.00 | 50.60 | 50.60 | 50.60 | -3.44% | 40 |
| Apr 27, 2026 | 52.40 | 52.40 | 52.20 | 52.40 | 52.40 | - | 170 |
| Apr 24, 2026 | 53.00 | 53.00 | 51.60 | 52.40 | 52.40 | -1.87% | 40 |
| Apr 23, 2026 | 54.00 | 54.20 | 53.20 | 53.40 | 53.40 | -1.11% | - |
| Apr 22, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.50% | - |
| Apr 21, 2026 | 54.60 | 54.60 | 53.20 | 53.20 | 53.20 | -2.92% | - |
| Apr 20, 2026 | 54.00 | 55.00 | 54.00 | 54.80 | 54.80 | 1.11% | - |
| Apr 17, 2026 | 52.40 | 54.20 | 51.80 | 54.20 | 54.20 | 4.23% | 20 |
| Apr 16, 2026 | 52.40 | 54.00 | 52.00 | 52.00 | 52.00 | - | 4,520 |
| Apr 15, 2026 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | -2.26% | - |
| Apr 14, 2026 | 53.60 | 53.60 | 52.40 | 53.20 | 53.20 | -0.75% | - |
| Apr 13, 2026 | 54.40 | 54.60 | 53.00 | 53.60 | 53.60 | -1.47% | 126 |
| Apr 10, 2026 | 56.00 | 56.00 | 54.40 | 54.40 | 54.40 | -3.20% | - |
| Apr 9, 2026 | 56.00 | 56.40 | 55.40 | 56.20 | 56.20 | - | - |
| Apr 8, 2026 | 54.80 | 56.20 | 54.80 | 56.20 | 56.20 | 3.31% | - |
| Apr 7, 2026 | 53.00 | 54.80 | 53.00 | 54.40 | 54.40 | 1.12% | - |
| Apr 2, 2026 | 53.03 | 53.80 | 52.83 | 53.80 | 53.80 | 0.49% | - |
| Apr 1, 2026 | 54.20 | 54.54 | 53.54 | 53.54 | 53.54 | -1.20% | 185 |
| Mar 31, 2026 | 54.19 | 54.79 | 53.93 | 54.19 | 54.19 | 0.72% | - |
| Mar 30, 2026 | 54.05 | 54.67 | 53.80 | 53.80 | 53.80 | 0.19% | - |
| Mar 27, 2026 | 57.34 | 57.40 | 53.70 | 53.70 | 53.70 | -6.15% | 427 |
| Mar 26, 2026 | 57.39 | 58.27 | 57.22 | 57.22 | 57.22 | -0.75% | - |
| Mar 25, 2026 | 57.83 | 58.07 | 57.35 | 57.65 | 57.65 | -0.19% | - |
| Mar 24, 2026 | 56.85 | 57.76 | 56.54 | 57.76 | 57.76 | 1.85% | 190 |
| Mar 23, 2026 | 57.26 | 58.13 | 56.71 | 56.71 | 56.71 | -1.32% | - |