Canada markets open in 1 hour 27 minutes

DexCom Inc (DC4.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
109.34+0.84 (+0.77%)
As of 08:01AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024109.34109.34109.34109.34109.3436
May 31, 2024109.18109.18108.50108.50108.5036
May 30, 2024116.82116.82116.82116.82116.82-
May 29, 2024116.56116.56116.56116.56116.56-
May 28, 2024115.76115.76115.76115.76115.76-
May 27, 2024116.92116.92116.92116.92116.92-
May 24, 2024115.80115.80115.80115.80115.80-
May 23, 2024120.26120.72120.26120.72120.7280
May 22, 2024119.82119.82119.82119.82119.82-
May 21, 2024119.74119.74119.44119.44119.4425
May 20, 2024120.34120.34120.34120.34120.34-
May 17, 2024120.92120.92120.92120.92120.92-
May 16, 2024118.82118.82118.82118.82118.82-
May 15, 2024116.02116.02116.02116.02116.02-
May 14, 2024115.44115.44115.44115.44115.44-
May 13, 2024117.00117.00117.00117.00117.007
May 10, 2024118.84118.84118.84118.84118.84-
May 09, 2024118.06118.06118.06118.06118.06-
May 08, 2024120.70120.70120.70120.70120.70-
May 07, 2024120.16120.16120.16120.16120.16-
May 06, 2024118.96118.96118.96118.96118.96-
May 03, 2024117.00117.00117.00117.00117.00-
May 02, 2024117.50117.50116.86116.86116.8625
Apr 30, 2024117.08118.76117.06118.76118.7643
Apr 29, 2024115.86115.86115.86115.86115.86-
Apr 26, 2024120.50122.34120.50122.34122.3450
Apr 25, 2024126.06126.06125.76125.76125.7680
Apr 24, 2024125.72125.72125.72125.72125.72-
Apr 23, 2024122.84122.84122.84122.84122.84-
Apr 22, 2024122.90122.90122.90122.90122.90-
Apr 19, 2024124.56124.56123.16123.16123.168
Apr 18, 2024125.50125.50125.38125.38125.3815
Apr 17, 2024127.98127.98127.98127.98127.98-
Apr 16, 2024126.14126.54125.14126.54126.54157
Apr 15, 2024127.44127.44127.44127.44127.44-
Apr 12, 2024129.90129.90129.90129.90129.90-
Apr 11, 2024130.10130.10129.84129.84129.8495
Apr 10, 2024129.04129.04129.04129.04129.04-
Apr 09, 2024128.54128.54128.54128.54128.54-
Apr 08, 2024127.70128.02127.70127.86127.8657
Apr 05, 2024122.64125.76122.64125.76125.7690
Apr 04, 2024127.70127.70127.70127.70127.70-
Apr 03, 2024125.92128.16125.92128.16128.1610
Apr 02, 2024128.00128.00127.54127.54127.5433
Mar 28, 2024128.40129.62128.40129.12129.1235
Mar 27, 2024130.20130.20130.20130.20130.20-
Mar 26, 2024129.04129.04129.04129.04129.04-
Mar 25, 2024122.58122.58122.58122.58122.58-
Mar 22, 2024122.68122.68122.68122.68122.68-
Mar 21, 2024121.32123.58121.32123.58123.5840
Mar 20, 2024122.96122.96122.96122.96122.96-
Mar 19, 2024123.20123.20123.20123.20123.20-
Mar 18, 2024120.06120.06120.02120.02120.0248
Mar 15, 2024118.54118.54118.54118.54118.54-
Mar 14, 2024120.20120.20119.44119.44119.4446
Mar 13, 2024124.44124.44124.44124.44124.44-
Mar 12, 2024121.66122.70121.66122.70122.70440
Mar 11, 2024123.12123.12123.12123.12123.12-
Mar 08, 2024121.26121.26121.26121.26121.26-
Mar 07, 2024124.18124.18124.18124.18124.18-
Mar 06, 2024114.32114.32114.32114.32114.32-
Mar 05, 2024111.78112.36111.78112.36112.3672
Mar 04, 2024111.82111.82111.82111.82111.82-
Mar 01, 2024106.42106.42106.42106.42106.42-
Feb 29, 2024104.64104.64104.64104.64104.64-
Feb 28, 2024106.00106.00106.00106.00106.00-
Feb 27, 2024106.48107.34106.48107.34107.3448
Feb 26, 2024106.72107.64106.72107.64107.6445
Feb 23, 2024108.00108.00108.00108.00108.00-
Feb 22, 2024107.04107.84107.04107.84107.8414
Feb 21, 2024108.36108.50108.36108.50108.5045
Feb 20, 2024107.60107.60107.60107.60107.60-
Feb 19, 2024108.44108.44108.44108.44108.44-
Feb 16, 2024109.28109.28109.28109.28109.28-
Feb 15, 2024108.70108.70108.70108.70108.70-
Feb 14, 2024109.00109.00109.00109.00109.00-
Feb 13, 2024109.48109.48109.48109.48109.48-
Feb 12, 2024111.20111.54111.20111.54111.5411
Feb 09, 2024114.92115.80114.92115.80115.8028
Feb 08, 2024117.64117.64117.64117.64117.64-
Feb 07, 2024115.50115.52115.50115.52115.5215
Feb 06, 2024112.62113.02112.62113.02113.0210
Feb 05, 2024111.28111.96111.28111.96111.961
Feb 02, 2024112.72112.72112.10112.10112.1012
Feb 01, 2024112.22112.22112.22112.22112.22-
Jan 31, 2024110.80110.80110.80110.80110.80-
Jan 30, 2024114.36114.36114.36114.36114.36-
Jan 29, 2024112.18112.18112.18112.18112.18-
Jan 26, 2024115.48116.04115.48116.04116.04220
Jan 25, 2024116.66116.66115.98115.98115.9840
Jan 24, 2024117.22117.22116.28116.90116.90217
Jan 23, 2024117.94118.66117.94118.66118.6645
Jan 22, 2024116.96116.96116.96116.96116.96-
Jan 19, 2024117.10117.10117.10117.10117.10-
Jan 18, 2024114.82114.82114.82114.82114.82-
Jan 17, 2024112.92112.92112.92112.92112.92-
Jan 16, 2024112.58112.58112.58112.58112.58-
Jan 15, 2024117.48117.48117.48117.48117.48-
Jan 12, 2024116.88117.48116.88117.48117.4840
Jan 11, 2024116.52116.52116.52116.52116.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...