DexCom, Inc. (FRA:DC4)
Germany · Delayed Price · Currency is EUR 66.20
+1.40 (2.16%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:DC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 63.00 | 64.80 | 63.00 | 64.40 | 64.40 | 2.22% | 20 |
| Jul 24, 2026 | 61.60 | 63.00 | 61.60 | 63.00 | 63.00 | 1.94% | 67 |
| Jul 23, 2026 | 62.20 | 62.40 | 61.80 | 61.80 | 61.80 | -1.59% | 236 |
| Jul 22, 2026 | 65.00 | 65.40 | 62.80 | 62.80 | 62.80 | -4.27% | 20 |
| Jul 21, 2026 | 66.20 | 66.20 | 65.00 | 65.60 | 65.60 | -2.09% | - |
| Jul 20, 2026 | 66.60 | 67.20 | 66.20 | 67.00 | 67.00 | 0.30% | 125 |
| Jul 17, 2026 | 68.40 | 68.40 | 66.40 | 66.80 | 66.80 | -1.76% | - |
| Jul 16, 2026 | 63.20 | 68.40 | 63.20 | 68.00 | 68.00 | 7.26% | - |
| Jul 15, 2026 | 64.20 | 65.60 | 63.40 | 63.40 | 63.40 | -2.16% | 195 |
| Jul 14, 2026 | 66.60 | 66.60 | 64.40 | 64.80 | 64.80 | -2.99% | - |
| Jul 13, 2026 | 64.80 | 66.80 | 64.80 | 66.80 | 66.80 | 1.83% | - |
| Jul 10, 2026 | 63.40 | 65.60 | 63.40 | 65.60 | 65.60 | 2.50% | - |
| Jul 9, 2026 | 64.60 | 64.60 | 63.00 | 64.00 | 64.00 | -0.31% | 300 |
| Jul 8, 2026 | 64.00 | 64.20 | 63.20 | 64.20 | 64.20 | -0.62% | - |
| Jul 7, 2026 | 62.80 | 64.60 | 62.80 | 64.60 | 64.60 | 2.54% | - |
| Jul 6, 2026 | 62.80 | 63.00 | 62.00 | 63.00 | 63.00 | 1.29% | 30 |
| Jul 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Jul 2, 2026 | 60.00 | 62.40 | 60.00 | 62.40 | 62.40 | 3.31% | 320 |
| Jul 1, 2026 | 58.60 | 60.80 | 58.60 | 60.40 | 60.40 | 2.03% | - |
| Jun 30, 2026 | 61.20 | 61.40 | 59.20 | 59.20 | 59.20 | -2.95% | - |
| Jun 29, 2026 | 61.60 | 62.40 | 61.00 | 61.00 | 61.00 | 0.66% | 36 |
| Jun 26, 2026 | 59.60 | 61.00 | 59.60 | 60.60 | 60.60 | 0.33% | - |
| Jun 25, 2026 | 60.80 | 61.80 | 60.40 | 60.40 | 60.40 | -1.63% | - |
| Jun 24, 2026 | 60.40 | 61.60 | 60.40 | 61.40 | 61.40 | 1.32% | - |
| Jun 23, 2026 | 59.80 | 61.40 | 59.80 | 60.60 | 60.60 | - | - |
| Jun 22, 2026 | 63.20 | 63.20 | 60.20 | 60.60 | 60.60 | -3.50% | - |
| Jun 19, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Jun 18, 2026 | 61.60 | 63.40 | 61.60 | 63.40 | 63.40 | 2.59% | 42 |
| Jun 17, 2026 | 62.80 | 63.80 | 61.80 | 61.80 | 61.80 | -1.90% | 100 |
| Jun 16, 2026 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -1.25% | 150 |
| Jun 15, 2026 | 64.80 | 66.20 | 63.60 | 63.80 | 63.80 | -1.85% | 254 |
| Jun 12, 2026 | 64.80 | 65.00 | 64.20 | 65.00 | 65.00 | - | 150 |
| Jun 11, 2026 | 64.40 | 65.20 | 64.40 | 65.00 | 65.00 | 0.31% | - |
| Jun 10, 2026 | 66.80 | 66.80 | 64.80 | 64.80 | 64.80 | -4.14% | 18 |
| Jun 9, 2026 | 65.40 | 67.80 | 65.40 | 67.60 | 67.60 | 1.50% | - |
| Jun 8, 2026 | 62.60 | 67.00 | 62.60 | 66.60 | 66.60 | 5.38% | 1 |
| Jun 5, 2026 | 61.80 | 64.20 | 61.80 | 63.20 | 63.20 | 1.61% | - |
| Jun 4, 2026 | 62.40 | 63.60 | 62.00 | 62.20 | 62.20 | -0.32% | - |
| Jun 3, 2026 | 62.60 | 62.80 | 62.40 | 62.40 | 62.40 | -0.95% | 1 |
| 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% | - |