DexCom, Inc. (VIE:DXCM)
Austria · Delayed Price · Currency is EUR 77.40
+1.60 (2.11%)
At close: Aug 27, 2026
VIE:DXCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 77.20 | 77.60 | 77.20 | 77.20 | 77.20 | -1.78% | - |
| Aug 18, 2026 | 76.40 | 78.60 | 76.20 | 78.60 | 78.60 | 2.08% | - |
| Aug 17, 2026 | 77.20 | 77.20 | 76.60 | 77.00 | 77.00 | -2.28% | - |
| Aug 14, 2026 | 79.20 | 79.20 | 78.80 | 78.80 | 78.80 | -0.51% | - |
| Aug 13, 2026 | 78.80 | 79.20 | 78.40 | 79.20 | 79.20 | 2.33% | - |
| Aug 12, 2026 | 77.60 | 77.60 | 76.80 | 77.40 | 77.40 | 0.52% | 489 |
| Aug 11, 2026 | 76.00 | 77.00 | 75.80 | 77.00 | 77.00 | 1.32% | 201 |
| Aug 10, 2026 | 73.20 | 76.00 | 73.20 | 76.00 | 76.00 | 4.97% | - |
| Aug 7, 2026 | 72.00 | 72.40 | 71.40 | 72.40 | 72.40 | 0.56% | - |
| Aug 6, 2026 | 71.80 | 72.20 | 71.80 | 72.00 | 72.00 | - | - |
| Aug 5, 2026 | 75.20 | 75.20 | 72.00 | 72.00 | 72.00 | -4.51% | - |
| Aug 4, 2026 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | 0.27% | - |
| Aug 3, 2026 | 72.60 | 75.20 | 72.40 | 75.20 | 75.20 | 5.03% | 285 |
| Jul 31, 2026 | 69.00 | 71.60 | 69.00 | 71.60 | 71.60 | 12.23% | 460 |
| Jul 30, 2026 | 66.20 | 66.20 | 63.80 | 63.80 | 63.80 | -4.49% | 108 |
| Jul 29, 2026 | 66.20 | 66.80 | 65.80 | 66.80 | 66.80 | 0.91% | - |
| Jul 28, 2026 | 64.80 | 66.20 | 64.40 | 66.20 | 66.20 | 2.16% | 304 |
| Jul 27, 2026 | 63.00 | 64.80 | 62.80 | 64.80 | 64.80 | 2.86% | - |
| Jul 24, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | - |
| Jul 23, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.82% | - |
| Jul 22, 2026 | 65.80 | 66.20 | 63.80 | 63.80 | 63.80 | -4.78% | - |
| Jul 21, 2026 | 66.60 | 67.00 | 66.40 | 67.00 | 67.00 | -0.59% | - |
| Jul 20, 2026 | 67.40 | 67.40 | 67.00 | 67.40 | 67.40 | 0.60% | 14 |
| Jul 17, 2026 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -2.05% | - |
| Jul 16, 2026 | 63.60 | 68.40 | 63.60 | 68.40 | 68.40 | 4.27% | - |
| Jul 15, 2026 | 64.80 | 65.60 | 64.80 | 65.60 | 65.60 | 1.23% | - |
| Jul 14, 2026 | 66.80 | 67.20 | 64.80 | 64.80 | 64.80 | -2.41% | 146 |
| Jul 13, 2026 | 65.60 | 66.40 | 65.40 | 66.40 | 66.40 | 2.15% | - |
| Jul 10, 2026 | 63.80 | 65.00 | 63.60 | 65.00 | 65.00 | 3.17% | 50 |
| Jul 9, 2026 | 65.00 | 65.40 | 63.00 | 63.00 | 63.00 | -1.56% | 1 |
| Jul 8, 2026 | 64.40 | 64.40 | 63.80 | 64.00 | 64.00 | 0.95% | 1 |
| Jul 7, 2026 | 63.20 | 64.60 | 63.00 | 63.40 | 63.40 | 1.93% | 302 |
| Jul 6, 2026 | 62.80 | 63.00 | 62.20 | 62.20 | 62.20 | -0.64% | - |
| Jul 3, 2026 | 62.80 | 62.80 | 62.40 | 62.60 | 62.60 | 0.97% | - |
| Jul 2, 2026 | 60.80 | 62.00 | 60.40 | 62.00 | 62.00 | 2.31% | - |
| Jul 1, 2026 | 59.00 | 60.60 | 58.60 | 60.60 | 60.60 | 1.00% | 259 |
| Jun 30, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Jun 29, 2026 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | - | 13 |
| 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% | - |