DexCom, Inc. (BIT:1DXCM)
Italy
· Delayed Price · Currency is EUR 57.00
+1.88 (3.41%)
At close: Dec 5, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.41% | - |
| Dec 4, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.18% | - |
| Dec 3, 2025 | 55.46 | 55.46 | 55.46 | 55.78 | 55.78 | -0.52% | 15 |
| Dec 2, 2025 | 56.20 | 56.20 | 55.93 | 56.07 | 56.07 | 2.21% | 12 |
| Dec 1, 2025 | 54.43 | 54.43 | 54.43 | 54.86 | 54.86 | -0.16% | 16 |
| Nov 28, 2025 | 54.96 | 54.96 | 54.96 | 54.95 | 54.95 | 1.83% | 17 |
| Nov 27, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.47% | - |
| Nov 26, 2025 | 53.09 | 53.09 | 53.09 | 53.71 | 53.71 | -1.90% | 36 |
| Nov 25, 2025 | 53.50 | 55.01 | 53.50 | 54.75 | 54.75 | 2.22% | 1,516 |
| Nov 24, 2025 | 53.64 | 53.64 | 53.64 | 53.56 | 53.56 | 2.92% | 32 |
| Nov 21, 2025 | 51.92 | 51.92 | 51.92 | 52.04 | 52.04 | 0.19% | 57 |
| Nov 20, 2025 | 51.93 | 51.98 | 51.93 | 51.94 | 51.94 | 0.02% | 210 |
| Nov 19, 2025 | 52.20 | 52.20 | 51.40 | 51.93 | 51.93 | 0.39% | 1,006 |
| Nov 18, 2025 | 51.60 | 51.67 | 51.60 | 51.73 | 51.73 | 2.03% | 636 |
| Nov 17, 2025 | 49.99 | 50.83 | 49.99 | 50.70 | 50.70 | -0.55% | 1,533 |
| Nov 14, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.18% | - |
| Nov 13, 2025 | 51.50 | 51.90 | 51.50 | 51.59 | 51.59 | 2.44% | 52 |
| Nov 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.90% | - |
| Nov 11, 2025 | 48.64 | 49.66 | 48.64 | 49.91 | 49.91 | 5.48% | 184 |
| Nov 10, 2025 | 48.00 | 48.01 | 47.59 | 47.32 | 47.32 | -0.72% | 477 |
| Nov 7, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -4.12% | - |
| Nov 6, 2025 | 51.22 | 51.22 | 50.61 | 49.71 | 49.71 | -2.64% | 724 |
| Nov 5, 2025 | 52.27 | 52.32 | 52.19 | 51.06 | 51.06 | -3.17% | 1,375 |
| Nov 4, 2025 | 51.77 | 53.28 | 51.77 | 52.73 | 52.73 | 0.86% | 1,547 |
| Nov 3, 2025 | 50.87 | 52.96 | 50.74 | 52.28 | 52.28 | 4.41% | 1,369 |
| Oct 31, 2025 | 52.43 | 53.01 | 49.00 | 50.07 | 50.07 | -15.51% | 983 |
| Oct 30, 2025 | 59.40 | 59.40 | 59.40 | 59.26 | 59.26 | 0.41% | 19 |
| Oct 29, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -0.05% | - |
| Oct 28, 2025 | 60.93 | 63.63 | 59.21 | 59.05 | 59.05 | -2.78% | 503 |
| Oct 27, 2025 | 61.04 | 61.04 | 60.07 | 60.74 | 60.74 | -1.32% | 263 |
| Oct 24, 2025 | 61.51 | 62.02 | 61.23 | 61.55 | 61.55 | 1.18% | 1,465 |
| Oct 23, 2025 | 63.58 | 63.58 | 61.08 | 60.83 | 60.83 | -1.14% | 140 |
| Oct 22, 2025 | 61.25 | 61.25 | 61.25 | 61.53 | 61.53 | 4.01% | 10 |
| Oct 21, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 3.07% | - |
| Oct 20, 2025 | 57.11 | 57.73 | 57.11 | 57.40 | 57.40 | 1.47% | 211 |
| Oct 17, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.28% | - |
| Oct 16, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.73% | 100 |
| Oct 15, 2025 | 57.99 | 57.99 | 56.50 | 56.32 | 56.32 | 0.68% | 78 |
| Oct 14, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -2.17% | - |
| Oct 13, 2025 | 56.10 | 58.86 | 56.10 | 57.18 | 57.18 | 0.79% | 676 |
| Oct 10, 2025 | 59.00 | 61.08 | 59.00 | 56.73 | 56.73 | -4.70% | 118 |
| Oct 9, 2025 | 60.43 | 60.43 | 58.51 | 59.53 | 59.53 | 4.29% | 260 |
| Oct 8, 2025 | 57.26 | 57.26 | 56.65 | 57.08 | 57.08 | 0.33% | 79 |
| Oct 7, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.58% | - |
| Oct 6, 2025 | 59.85 | 59.85 | 57.92 | 57.22 | 57.22 | 0.39% | 191 |
| Oct 3, 2025 | 57.34 | 57.57 | 56.96 | 57.00 | 57.00 | 2.68% | 146 |
| Oct 2, 2025 | 56.29 | 56.29 | 55.62 | 55.51 | 55.51 | 1.89% | 171 |
| Oct 1, 2025 | 57.15 | 57.15 | 57.15 | 54.48 | 54.48 | -4.42% | 17 |
| Sep 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.99% | - |
| Sep 29, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -3.52% | - |
| Sep 26, 2025 | 58.13 | 58.13 | 58.13 | 58.50 | 58.50 | 1.85% | 40 |
| Sep 25, 2025 | 57.75 | 57.75 | 56.30 | 57.44 | 57.44 | -0.93% | 72 |
| Sep 24, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.29% | - |
| Sep 23, 2025 | 58.55 | 58.74 | 58.55 | 58.74 | 58.74 | 2.17% | 235 |
| Sep 22, 2025 | 57.72 | 57.72 | 56.60 | 57.49 | 57.49 | -3.15% | 365 |
| Sep 19, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -5.42% | - |
| Sep 18, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -2.09% | - |
| Sep 17, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.67% | - |
| Sep 16, 2025 | 64.47 | 64.47 | 64.47 | 65.19 | 65.19 | 0.09% | 4 |
| Sep 15, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.87% | - |
| Sep 12, 2025 | 64.28 | 64.28 | 64.28 | 64.57 | 64.57 | -0.69% | 20 |
| Sep 11, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.12% | - |
| Sep 10, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -2.86% | - |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.86% | - |
| Sep 8, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.82% | - |
| Sep 5, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -1.19% | - |
| Sep 4, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 5.26% | - |
| Sep 3, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 2.01% | - |
| Sep 2, 2025 | 64.79 | 64.79 | 64.79 | 64.08 | 64.08 | - | 2 |
| Sep 1, 2025 | 64.90 | 64.90 | 64.90 | 64.08 | 64.08 | -0.22% | 8 |
| Aug 29, 2025 | 65.10 | 65.10 | 65.10 | 64.22 | 64.22 | 0.09% | 20 |
| Aug 28, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.58% | - |
| Aug 27, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.33% | - |
| Aug 26, 2025 | 66.09 | 66.09 | 66.09 | 66.07 | 66.07 | -0.80% | 25 |
| Aug 25, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -4.03% | - |
| Aug 22, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.03% | - |
| Aug 21, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.02% | - |
| Aug 20, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.30% | - |
| Aug 19, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.80% | - |
| Aug 18, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 2.89% | - |
| Aug 14, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.28% | - |
| Aug 13, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 2.29% | - |
| Aug 12, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.41% | - |
| Aug 11, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.97% | - |
| Aug 8, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.62% | - |
| Aug 7, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.31% | - |
| Aug 6, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.38% | - |
| Aug 5, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -3.22% | - |
| Aug 4, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.79% | - |
| Aug 1, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -5.11% | - |
| Jul 31, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -7.03% | - |
| Jul 30, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.74% | - |
| Jul 29, 2025 | 77.31 | 77.31 | 77.31 | 77.24 | 77.24 | 0.46% | 30 |
| Jul 28, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 2.29% | - |
| Jul 25, 2025 | 74.74 | 74.74 | 74.74 | 75.17 | 75.17 | 1.83% | 1 |
| Jul 24, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.92% | - |
| Jul 23, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.91% | - |
| Jul 22, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.96% | - |
| Jul 21, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.46% | - |
| Jul 18, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -1.92% | - |