DexCom, Inc. (VIE:DXCM)
Austria · Delayed Price · Currency is EUR 60.79
-0.73 (-1.19%)
At close: Oct 23, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.20 | 61.32 | 61.20 | 61.32 | - | -0.33% | - |
| Oct 22, 2025 | 60.13 | 61.52 | 60.13 | 61.52 | 61.52 | 3.94% | - |
| Oct 21, 2025 | 58.85 | 59.19 | 58.66 | 59.19 | 59.19 | 3.08% | - |
| Oct 20, 2025 | 57.41 | 57.66 | 57.37 | 57.42 | 57.42 | 1.41% | - |
| Oct 17, 2025 | 56.38 | 56.63 | 56.07 | 56.62 | 56.62 | 0.05% | - |
| Oct 16, 2025 | 56.39 | 56.59 | 56.11 | 56.59 | 56.59 | 0.59% | - |
| Oct 15, 2025 | 57.19 | 57.22 | 56.26 | 56.26 | 56.26 | 0.45% | - |
| Oct 14, 2025 | 56.21 | 56.21 | 55.08 | 56.01 | 56.01 | -2.05% | - |
| Oct 13, 2025 | 56.84 | 57.18 | 56.83 | 57.18 | 57.18 | 0.60% | - |
| Oct 10, 2025 | 58.86 | 58.93 | 56.84 | 56.84 | 56.84 | -4.49% | - |
| Oct 9, 2025 | 58.43 | 59.51 | 58.20 | 59.51 | 59.51 | 4.29% | - |
| Oct 8, 2025 | 56.89 | 57.06 | 56.16 | 57.06 | 57.06 | 0.28% | - |
| Oct 7, 2025 | 56.71 | 57.15 | 56.71 | 56.90 | 56.90 | -0.65% | - |
| Oct 6, 2025 | 57.26 | 57.66 | 57.26 | 57.27 | 57.27 | 0.33% | - |
| Oct 3, 2025 | 56.90 | 57.08 | 56.88 | 57.08 | 57.08 | 2.85% | - |
| Oct 2, 2025 | 56.05 | 56.29 | 55.50 | 55.50 | 55.50 | -3.07% | - |
| Oct 1, 2025 | 56.73 | 57.26 | 56.73 | 57.26 | 57.26 | 0.33% | - |
| Sep 30, 2025 | 56.56 | 57.07 | 56.45 | 57.07 | 57.07 | 1.04% | - |
| Sep 29, 2025 | 57.44 | 57.66 | 56.43 | 56.48 | 56.48 | -3.16% | - |
| Sep 26, 2025 | 58.56 | 58.56 | 58.29 | 58.32 | 58.32 | 1.29% | - |
| Sep 25, 2025 | 57.45 | 57.58 | 56.91 | 57.58 | 57.58 | -0.52% | - |
| Sep 24, 2025 | 57.99 | 58.66 | 57.88 | 57.88 | 57.88 | -1.31% | - |
| Sep 23, 2025 | 58.72 | 59.03 | 58.65 | 58.65 | 58.65 | 2.09% | - |
| Sep 22, 2025 | 57.41 | 57.58 | 57.41 | 57.45 | 57.45 | -2.81% | - |
| Sep 19, 2025 | 64.32 | 64.51 | 59.11 | 59.11 | 59.11 | -5.82% | - |
| Sep 18, 2025 | 64.99 | 65.21 | 61.41 | 62.76 | 62.76 | -1.97% | 142 |
| Sep 17, 2025 | 64.68 | 64.74 | 64.02 | 64.02 | 64.02 | -1.79% | - |
| Sep 16, 2025 | 64.22 | 65.19 | 63.82 | 65.19 | 65.19 | 0.28% | 135 |
| Sep 15, 2025 | 65.11 | 65.42 | 65.01 | 65.01 | 65.01 | 0.85% | - |
| Sep 12, 2025 | 64.70 | 64.76 | 64.46 | 64.46 | 64.46 | -1.03% | - |
| Sep 11, 2025 | 65.14 | 65.21 | 65.13 | 65.13 | 65.13 | 0.43% | - |
| Sep 10, 2025 | 66.78 | 66.78 | 64.85 | 64.85 | 64.85 | -2.98% | - |
| Sep 9, 2025 | 66.37 | 66.84 | 66.37 | 66.84 | 66.84 | -0.87% | - |
| Sep 8, 2025 | 69.07 | 69.07 | 67.43 | 67.43 | 67.43 | -0.68% | - |
| Sep 5, 2025 | 69.36 | 69.36 | 67.89 | 67.89 | 67.89 | -1.28% | - |
| Sep 4, 2025 | 67.69 | 68.77 | 67.69 | 68.77 | 68.77 | 5.01% | - |
| Sep 3, 2025 | 63.96 | 65.49 | 63.74 | 65.49 | 65.49 | 3.36% | - |
| Sep 2, 2025 | 64.40 | 64.40 | 63.36 | 63.36 | 63.36 | -1.66% | - |
| Sep 1, 2025 | 64.32 | 64.50 | 64.32 | 64.43 | 64.43 | 0.22% | - |
| Aug 29, 2025 | 64.44 | 64.52 | 64.17 | 64.29 | 64.29 | 0.25% | - |
| Aug 28, 2025 | 65.69 | 65.81 | 64.13 | 64.13 | 64.13 | -1.61% | - |
| Aug 27, 2025 | 65.56 | 65.75 | 65.18 | 65.18 | 65.18 | -0.12% | - |
| Aug 26, 2025 | 65.48 | 65.58 | 65.26 | 65.26 | 65.26 | -1.81% | - |
| Aug 25, 2025 | 70.34 | 70.35 | 66.46 | 66.46 | 66.46 | -4.29% | 70 |
| Aug 22, 2025 | 69.57 | 69.79 | 69.44 | 69.44 | 69.44 | -0.98% | - |
| Aug 21, 2025 | 70.21 | 70.29 | 69.97 | 70.13 | 70.13 | 1.18% | - |
| Aug 20, 2025 | 69.48 | 69.62 | 69.14 | 69.31 | 69.31 | 0.04% | - |
| Aug 19, 2025 | 69.21 | 69.28 | 69.13 | 69.28 | 69.28 | -0.83% | - |
| Aug 18, 2025 | 69.19 | 69.86 | 69.14 | 69.86 | 69.86 | 1.13% | - |
| Aug 15, 2025 | 68.70 | 69.08 | 68.52 | 69.08 | 69.08 | 1.75% | - |