DexCom, Inc. (VIE:DXCM)
Austria · Delayed Price · Currency is EUR 61.40
-0.20 (-0.32%)
At close: Jun 26, 2026
VIE:DXCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.20 | 61.40 | 60.20 | 61.40 | 61.40 | -0.32% | - |
| Jun 25, 2026 | 61.40 | 61.80 | 61.20 | 61.60 | 61.60 | - | - |
| Jun 24, 2026 | 60.80 | 62.00 | 60.80 | 61.60 | 61.60 | 0.98% | - |
| Jun 23, 2026 | 60.20 | 61.00 | 60.20 | 61.00 | 61.00 | - | - |
| Jun 22, 2026 | 63.40 | 63.40 | 61.00 | 61.00 | 61.00 | -3.48% | - |
| Jun 19, 2026 | 63.20 | 63.20 | 63.00 | 63.20 | 63.20 | -0.32% | - |
| Jun 18, 2026 | 62.40 | 64.20 | 62.40 | 63.40 | 63.40 | -0.63% | - |
| Jun 17, 2026 | 62.80 | 63.80 | 62.80 | 63.80 | 63.80 | 0.31% | - |
| Jun 16, 2026 | 64.00 | 65.20 | 63.60 | 63.60 | 63.60 | -0.93% | - |
| Jun 15, 2026 | 65.00 | 65.20 | 64.20 | 64.20 | 64.20 | -0.31% | - |
| Jun 12, 2026 | 65.20 | 65.40 | 64.40 | 64.40 | 64.40 | -1.83% | - |
| Jun 11, 2026 | 65.40 | 65.60 | 65.00 | 65.60 | 65.60 | -1.20% | - |
| Jun 10, 2026 | 67.80 | 67.80 | 66.40 | 66.40 | 66.40 | -2.06% | - |
| Jun 9, 2026 | 66.40 | 67.80 | 66.40 | 67.80 | 67.80 | 1.50% | - |
| Jun 8, 2026 | 63.00 | 66.80 | 63.00 | 66.80 | 66.80 | 3.73% | - |
| Jun 5, 2026 | 62.20 | 64.40 | 62.20 | 64.40 | 64.40 | 1.90% | - |
| Jun 4, 2026 | 62.80 | 64.60 | 62.80 | 63.20 | 63.20 | 1.61% | - |
| Jun 3, 2026 | 63.20 | 63.40 | 62.20 | 62.20 | 62.20 | -1.58% | - |
| Jun 2, 2026 | 64.20 | 64.20 | 63.20 | 63.20 | 63.20 | -2.47% | - |
| Jun 1, 2026 | 63.20 | 64.80 | 63.20 | 64.80 | 64.80 | 2.86% | - |
| May 29, 2026 | 62.20 | 63.00 | 61.40 | 63.00 | 63.00 | 2.27% | - |
| May 28, 2026 | 60.60 | 61.60 | 60.00 | 61.60 | 61.60 | -0.32% | - |
| May 27, 2026 | 62.20 | 63.00 | 61.60 | 61.80 | 61.80 | -0.96% | - |
| May 26, 2026 | 62.40 | 62.80 | 62.20 | 62.40 | 62.40 | -0.32% | - |
| May 25, 2026 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.32% | - |
| May 22, 2026 | 62.20 | 62.80 | 61.40 | 62.80 | 62.80 | 2.28% | 12 |
| May 21, 2026 | 61.20 | 61.80 | 61.20 | 61.40 | 61.40 | 3.02% | - |
| May 20, 2026 | 58.00 | 59.60 | 57.80 | 59.60 | 59.60 | 3.83% | - |
| May 19, 2026 | 55.80 | 57.40 | 55.80 | 57.40 | 57.40 | 5.13% | - |
| May 18, 2026 | 52.80 | 54.60 | 52.80 | 54.60 | 54.60 | 1.87% | - |
| May 15, 2026 | 51.40 | 53.60 | 51.20 | 53.60 | 53.60 | 6.77% | - |
| May 14, 2026 | 50.60 | 50.80 | 50.20 | 50.20 | 50.20 | -4.20% | - |
| May 13, 2026 | 52.20 | 52.40 | 51.80 | 52.40 | 52.40 | 1.95% | - |
| May 12, 2026 | 50.80 | 52.20 | 50.80 | 51.40 | 51.40 | 3.21% | - |
| May 11, 2026 | 51.60 | 51.80 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| May 8, 2026 | 52.20 | 52.20 | 51.80 | 52.00 | 52.00 | -0.38% | - |
| May 7, 2026 | 51.40 | 52.20 | 51.40 | 52.20 | 52.20 | 1.16% | - |
| May 6, 2026 | 51.00 | 51.60 | 50.80 | 51.60 | 51.60 | 1.57% | - |
| May 5, 2026 | 51.60 | 51.80 | 50.80 | 50.80 | 50.80 | -1.17% | - |
| May 4, 2026 | 52.60 | 52.60 | 51.40 | 51.40 | 51.40 | 3.01% | - |
| Apr 30, 2026 | 49.80 | 49.90 | 49.00 | 49.90 | 49.90 | 1.84% | - |
| Apr 29, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -5.41% | - |
| Apr 28, 2026 | 52.80 | 53.00 | 51.80 | 51.80 | 51.80 | -1.89% | - |
| Apr 27, 2026 | 52.60 | 53.20 | 52.40 | 52.80 | 52.80 | 1.93% | - |
| Apr 24, 2026 | 53.40 | 53.60 | 51.80 | 51.80 | 51.80 | -4.07% | - |
| Apr 23, 2026 | 54.20 | 54.40 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 22, 2026 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | -0.37% | - |
| Apr 21, 2026 | 55.00 | 55.20 | 54.20 | 54.20 | 54.20 | -1.09% | - |
| Apr 20, 2026 | 54.00 | 54.80 | 54.00 | 54.80 | 54.80 | 3.01% | - |
| Apr 17, 2026 | 52.60 | 53.20 | 52.20 | 53.20 | 53.20 | 0.76% | - |