DexCom, Inc. (FRA:DC4)
Germany · Delayed Price · Currency is EUR 77.20
+0.80 (1.05%)
At close: Sep 18, 2026
FRA:DC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.20 | 77.40 | 76.20 | 77.40 | 77.40 | 1.31% | - |
| Sep 17, 2026 | 76.20 | 77.00 | 76.00 | 76.40 | 76.40 | 0.53% | 30 |
| Sep 16, 2026 | 74.60 | 76.80 | 74.60 | 76.00 | 76.00 | 1.88% | 260 |
| Sep 15, 2026 | 72.80 | 75.20 | 72.20 | 74.60 | 74.60 | 2.19% | 8 |
| Sep 14, 2026 | 71.20 | 73.20 | 71.20 | 73.00 | 73.00 | 1.96% | - |
| Sep 11, 2026 | 72.60 | 73.40 | 71.60 | 71.60 | 71.60 | -1.10% | - |
| Sep 10, 2026 | 72.20 | 72.40 | 71.00 | 72.40 | 72.40 | 0.84% | 319 |
| Sep 9, 2026 | 72.40 | 72.80 | 71.80 | 71.80 | 71.80 | -1.10% | 22 |
| Sep 8, 2026 | 74.40 | 74.40 | 72.60 | 72.60 | 72.60 | -2.42% | - |
| Sep 7, 2026 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -1.59% | - |
| Sep 4, 2026 | 76.80 | 76.80 | 75.40 | 75.60 | 75.60 | -1.82% | - |
| Sep 3, 2026 | 77.00 | 77.80 | 76.80 | 77.00 | 77.00 | -0.52% | - |
| Sep 2, 2026 | 77.40 | 78.00 | 77.40 | 77.40 | 77.40 | -0.26% | - |
| Sep 1, 2026 | 78.00 | 79.00 | 77.60 | 77.60 | 77.60 | -1.02% | 115 |
| Aug 31, 2026 | 77.80 | 78.40 | 77.00 | 78.40 | 78.40 | 0.26% | 30 |
| Aug 28, 2026 | 76.20 | 78.20 | 76.20 | 78.20 | 78.20 | 2.36% | - |
| Aug 27, 2026 | 75.60 | 77.40 | 75.20 | 76.40 | 76.40 | - | - |
| Aug 26, 2026 | 76.00 | 76.40 | 75.80 | 76.40 | 76.40 | - | 1 |
| Aug 25, 2026 | 77.80 | 77.80 | 76.40 | 76.40 | 76.40 | -2.05% | 150 |
| Aug 24, 2026 | 78.40 | 78.80 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Aug 21, 2026 | 76.80 | 79.00 | 76.40 | 79.00 | 79.00 | 2.33% | - |
| Aug 20, 2026 | 76.60 | 77.60 | 76.40 | 77.20 | 77.20 | 0.52% | 20 |
| Aug 19, 2026 | 76.80 | 78.20 | 76.60 | 76.80 | 76.80 | -0.26% | 55 |
| Aug 18, 2026 | 76.00 | 78.60 | 76.00 | 77.00 | 77.00 | 0.79% | - |
| Aug 17, 2026 | 76.80 | 77.00 | 76.20 | 76.40 | 76.40 | -1.04% | - |
| Aug 14, 2026 | 78.80 | 78.80 | 77.20 | 77.20 | 77.20 | -2.53% | - |
| Aug 13, 2026 | 78.60 | 79.20 | 78.40 | 79.20 | 79.20 | 0.51% | 204 |
| Aug 12, 2026 | 77.20 | 79.00 | 76.40 | 78.80 | 78.80 | 1.81% | 316 |
| Aug 11, 2026 | 75.60 | 77.40 | 75.60 | 77.40 | 77.40 | 2.11% | 26 |
| Aug 10, 2026 | 72.60 | 76.20 | 72.60 | 75.80 | 75.80 | 3.55% | 159 |
| Aug 7, 2026 | 71.60 | 73.20 | 71.00 | 73.20 | 73.20 | 1.67% | 215 |
| Aug 6, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.56% | - |
| Aug 5, 2026 | 74.80 | 74.80 | 71.20 | 71.60 | 71.60 | -5.04% | 115 |
| Aug 4, 2026 | 75.60 | 75.80 | 75.00 | 75.40 | 75.40 | -0.79% | 67 |
| Aug 3, 2026 | 72.20 | 76.00 | 72.20 | 76.00 | 76.00 | 5.56% | 765 |
| Jul 31, 2026 | 68.00 | 73.40 | 68.00 | 72.00 | 72.00 | 11.80% | 711 |
| Jul 30, 2026 | 65.40 | 65.40 | 63.80 | 64.40 | 64.40 | -1.83% | - |
| Jul 29, 2026 | 65.40 | 66.40 | 64.60 | 65.60 | 65.60 | - | - |
| Jul 28, 2026 | 64.20 | 66.40 | 64.20 | 65.60 | 65.60 | 1.86% | - |
| 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% | - |