DexCom, Inc. (VIE:DXCM)
Austria · Delayed Price · Currency is EUR 71.40
+0.60 (0.85%)
At close: Oct 29, 2026
VIE:DXCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 71.80 | 72.20 | 71.40 | 71.40 | 71.40 | 0.85% | - |
| Oct 28, 2026 | 69.60 | 71.00 | 69.60 | 70.80 | 70.80 | -0.56% | - |
| Oct 27, 2026 | 70.20 | 71.20 | 70.20 | 71.20 | 71.20 | 1.14% | - |
| Oct 23, 2026 | 69.80 | 70.80 | 69.80 | 70.40 | 70.40 | - | - |
| Oct 22, 2026 | 71.40 | 71.80 | 70.40 | 70.40 | 70.40 | -2.22% | - |
| Oct 21, 2026 | 76.00 | 76.20 | 72.00 | 72.00 | 72.00 | -6.01% | - |
| Oct 20, 2026 | 76.80 | 77.00 | 76.40 | 76.60 | 76.60 | - | - |
| Oct 19, 2026 | 76.80 | 77.00 | 76.60 | 76.60 | 76.60 | -1.79% | - |
| Oct 16, 2026 | 78.20 | 78.40 | 78.00 | 78.00 | 78.00 | 0.78% | - |
| Oct 15, 2026 | 75.00 | 77.40 | 75.00 | 77.40 | 77.40 | 2.38% | - |
| Oct 14, 2026 | 76.20 | 77.00 | 75.60 | 75.60 | 75.60 | -0.79% | - |
| Oct 13, 2026 | 77.00 | 77.00 | 76.20 | 76.20 | 76.20 | -0.52% | - |
| Oct 12, 2026 | 75.20 | 76.60 | 75.20 | 76.60 | 76.60 | 2.13% | - |
| Oct 9, 2026 | 75.40 | 75.60 | 75.00 | 75.00 | 75.00 | 0.27% | - |
| Oct 8, 2026 | 75.40 | 75.40 | 74.80 | 74.80 | 74.80 | -1.06% | - |
| Oct 7, 2026 | 74.60 | 75.60 | 74.60 | 75.60 | 75.60 | 0.53% | - |
| Oct 6, 2026 | 77.60 | 77.80 | 75.20 | 75.20 | 75.20 | -2.34% | - |
| Oct 5, 2026 | 76.40 | 77.00 | 76.20 | 77.00 | 77.00 | 0.79% | - |
| Oct 2, 2026 | 76.80 | 76.80 | 76.40 | 76.40 | 76.40 | -0.26% | - |
| Oct 1, 2026 | 76.80 | 76.80 | 76.40 | 76.60 | 76.60 | 0.79% | - |
| Sep 30, 2026 | 76.40 | 76.60 | 76.00 | 76.00 | 76.00 | 0.26% | - |
| Sep 29, 2026 | 76.20 | 76.60 | 75.80 | 75.80 | 75.80 | -0.52% | - |
| Sep 28, 2026 | 76.40 | 76.60 | 75.80 | 76.20 | 76.20 | -0.26% | - |
| Sep 25, 2026 | 77.00 | 77.00 | 76.40 | 76.40 | 76.40 | -0.52% | - |
| Sep 24, 2026 | 77.00 | 77.00 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Sep 23, 2026 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.76% | - |
| Sep 22, 2026 | 77.80 | 78.60 | 77.80 | 78.60 | 78.60 | 1.55% | - |
| Sep 21, 2026 | 78.00 | 78.20 | 77.00 | 77.40 | 77.40 | -0.26% | - |
| Sep 18, 2026 | 76.80 | 77.60 | 76.60 | 77.60 | 77.60 | 1.84% | - |
| Sep 17, 2026 | 76.60 | 76.80 | 76.00 | 76.20 | 76.20 | -0.78% | 163 |
| Sep 16, 2026 | 75.00 | 76.80 | 75.00 | 76.80 | 76.80 | 3.78% | 326 |
| Sep 15, 2026 | 73.20 | 74.00 | 72.80 | 74.00 | 74.00 | 1.37% | 178 |
| Sep 14, 2026 | 72.20 | 73.00 | 71.20 | 73.00 | 73.00 | 1.96% | 163 |
| Sep 11, 2026 | 73.20 | 73.20 | 71.60 | 71.60 | 71.60 | -1.38% | - |
| Sep 10, 2026 | 72.20 | 72.60 | 71.60 | 72.60 | 72.60 | -0.27% | - |
| Sep 9, 2026 | 72.80 | 72.80 | 71.40 | 72.80 | 72.80 | -0.27% | - |
| Sep 8, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Sep 7, 2026 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -1.06% | - |
| Sep 4, 2026 | 77.20 | 77.20 | 75.80 | 75.80 | 75.80 | -1.81% | - |
| Sep 3, 2026 | 77.40 | 77.60 | 77.20 | 77.20 | 77.20 | -1.28% | - |
| Sep 2, 2026 | 77.80 | 78.20 | 77.60 | 78.20 | 78.20 | -0.26% | - |
| Sep 1, 2026 | 78.40 | 78.40 | 78.20 | 78.40 | 78.40 | 0.77% | - |
| Aug 31, 2026 | 78.40 | 78.40 | 77.40 | 77.80 | 77.80 | -0.77% | - |
| Aug 28, 2026 | 77.00 | 78.40 | 76.80 | 78.40 | 78.40 | 1.29% | - |
| Aug 27, 2026 | 76.20 | 77.40 | 76.20 | 77.40 | 77.40 | 2.11% | - |
| Aug 26, 2026 | 76.40 | 76.40 | 75.80 | 75.80 | 75.80 | -2.32% | - |
| Aug 25, 2026 | 78.40 | 78.40 | 77.60 | 77.60 | 77.60 | -2.27% | - |
| Aug 24, 2026 | 79.20 | 79.40 | 79.00 | 79.40 | 79.40 | 2.06% | - |
| Aug 21, 2026 | 77.20 | 77.80 | 77.00 | 77.80 | 77.80 | - | - |
| Aug 20, 2026 | 77.00 | 77.80 | 76.60 | 77.80 | 77.80 | 0.78% | - |