Canada markets open in 3 hours 59 minutes

DexCom, Inc. (DC4.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
119.64-0.36 (-0.30%)
As of 10:45AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024119.64119.64119.64119.64119.643
May 20, 2024121.34121.80119.60120.00120.00167
May 17, 2024121.16121.16121.16121.16121.16-
May 16, 2024120.48120.48120.48120.48120.48-
May 15, 2024116.42119.02115.50119.02119.02253
May 14, 2024115.34115.34115.34115.34115.34-
May 13, 2024117.82117.82115.76115.76115.7629
May 10, 2024119.94120.14118.66118.78118.78375
May 09, 2024120.26120.26120.26120.26120.26-
May 08, 2024120.84121.04120.12120.38120.3888
May 07, 2024120.56120.66120.56120.66120.6624
May 06, 2024119.18120.30118.90120.04120.0439
May 03, 2024117.72119.18117.72119.18119.1883
May 02, 2024118.50118.76117.22117.46117.4699
Apr 30, 2024118.40120.06118.40119.84119.84112
Apr 29, 2024117.24117.24115.86116.36116.3610
Apr 26, 2024120.50124.60120.08120.08120.08380
Apr 25, 2024129.52130.30126.66126.92126.9263
Apr 24, 2024125.60128.70125.28128.70128.70952
Apr 23, 2024123.36125.60123.32124.96124.96411
Apr 22, 2024122.12122.58122.12122.58122.58186
Apr 19, 2024125.22125.50123.40123.40123.40362
Apr 18, 2024125.26127.16125.16126.94126.94102
Apr 17, 2024127.88129.20126.14126.14126.14230
Apr 16, 2024126.32128.08126.08127.80127.80119
Apr 15, 2024128.86128.86127.80128.48128.48139
Apr 12, 2024131.00131.00128.76128.76128.7613
Apr 11, 2024130.24130.34129.54129.72129.72103
Apr 10, 2024129.30130.36128.40130.36130.36162
Apr 09, 2024128.64128.92128.46128.68128.68122
Apr 08, 2024128.34129.18128.34128.56128.56401
Apr 05, 2024122.20122.20122.20122.20122.2012
Apr 04, 2024128.02128.02125.94126.54126.5451
Apr 03, 2024125.92128.78125.90128.78128.78257
Apr 02, 2024129.10129.44127.24127.50127.50201
Mar 28, 2024130.08130.80129.32129.72129.72942
Mar 27, 2024130.32131.18127.88129.56129.56558
Mar 26, 2024130.18131.78128.68128.68128.68852
Mar 25, 2024122.92128.44122.90127.48127.48208
Mar 22, 2024123.54123.54122.34122.34122.3428
Mar 21, 2024122.60124.84121.92124.04124.04313
Mar 20, 2024123.36124.58121.28121.28121.28928
Mar 19, 2024123.64124.06122.20122.36122.36226
Mar 18, 2024119.96123.36119.52123.28123.28232
Mar 15, 2024119.70119.70119.00119.64119.6448
Mar 14, 2024121.42121.98119.54119.54119.54297
Mar 13, 2024125.44126.20122.48122.48122.48547
Mar 12, 2024123.26123.28122.96122.96122.96100
Mar 11, 2024124.14124.14123.22123.22123.22203
Mar 08, 2024122.18123.72121.74123.44123.44267
Mar 07, 2024122.54125.70122.54123.38123.381,689
Mar 06, 2024113.62114.54113.62114.52114.52109
Mar 05, 2024112.80114.36111.72112.68112.681,168
Mar 04, 2024112.68112.94111.14111.68111.68383
Mar 01, 2024106.94109.88106.94109.88109.889
Feb 29, 2024104.96106.48104.10106.36106.3651
Feb 28, 2024106.68106.72104.62104.62104.62108
Feb 27, 2024107.36107.36105.92106.16106.16434
Feb 26, 2024107.84107.84107.84107.84107.84-
Feb 23, 2024108.66108.68107.58107.58107.58122
Feb 22, 2024108.08108.08107.20107.26107.2611
Feb 21, 2024108.54108.54107.72107.72107.7290
Feb 20, 2024107.70109.62107.70109.62109.6228
Feb 19, 2024108.30108.74108.30108.74108.7427
Feb 16, 2024108.90109.96108.90109.88109.883
Feb 15, 2024109.54111.48108.12108.12108.12218
Feb 14, 2024109.46109.54107.92109.02109.0282
Feb 13, 2024111.56111.56111.56111.56111.56-
Feb 12, 2024110.60110.60110.60110.60110.60-
Feb 09, 2024114.64116.00112.98112.98112.98353
Feb 08, 2024118.88118.88117.52117.92117.92491
Feb 07, 2024117.04117.70115.88117.28117.28456
Feb 06, 2024112.24114.40112.24114.40114.404
Feb 05, 2024111.56112.06111.56112.06112.068
Feb 02, 2024112.60112.60111.38112.48112.48277
Feb 01, 2024113.18113.18111.44112.02112.0261
Jan 31, 2024111.56112.08111.10112.08112.08193
Jan 30, 2024113.80113.80112.20112.20112.202
Jan 29, 2024112.56112.70111.76112.66112.66330
Jan 26, 2024116.44116.44111.94112.86112.86375
Jan 25, 2024116.66117.48116.36116.36116.36110
Jan 24, 2024117.16117.16116.36116.36116.369
Jan 23, 2024116.10116.10116.10116.10116.10-
Jan 22, 2024116.48119.36116.48119.36119.361
Jan 19, 2024115.82115.82115.82115.82115.82-
Jan 18, 2024115.36116.78115.24116.78116.78150
Jan 17, 2024113.28114.48113.28114.48114.4862
Jan 16, 2024113.74114.30113.74114.30114.30268
Jan 15, 2024115.98115.98115.98115.98115.98-
Jan 12, 2024117.98117.98115.98115.98115.9830
Jan 11, 2024117.06117.06117.06117.06117.06-
Jan 10, 2024118.82118.82117.12118.20118.20160
Jan 09, 2024119.22119.36117.64119.36119.3693
Jan 08, 2024113.12117.82112.10117.36117.36356
Jan 05, 2024111.58112.38111.58112.38112.3877
Jan 04, 2024110.50111.76110.50111.56111.56246
Jan 03, 2024112.72112.94110.00110.00110.00169
Jan 02, 2024113.52113.52112.20113.24113.2433
Dec 29, 2023112.40112.40112.40112.40112.40-
Dec 28, 2023113.28113.28113.28113.28113.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...