DexCom, Inc. (ETR:DC4)
Germany
· Delayed Price · Currency is EUR 59.34
-2.14 (-3.48%)
At close: Mar 6, 2026
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.92 | 60.92 | 59.34 | 59.34 | 59.34 | -3.48% | 783 |
| Mar 5, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.80% | - |
| Mar 4, 2026 | 62.81 | 62.81 | 61.89 | 62.61 | 62.61 | -0.59% | 45 |
| Mar 3, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 2.24% | - |
| Mar 2, 2026 | 61.60 | 62.29 | 61.60 | 61.60 | 61.60 | -0.81% | 210 |
| Feb 27, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.83% | - |
| Feb 26, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.33% | - |
| Feb 25, 2026 | 61.76 | 61.83 | 61.76 | 61.80 | 61.80 | 0.24% | 19 |
| Feb 24, 2026 | 62.31 | 62.62 | 61.50 | 61.65 | 61.65 | -2.19% | 166 |
| Feb 23, 2026 | 61.77 | 63.03 | 61.77 | 63.03 | 63.03 | 2.42% | 331 |
| Feb 20, 2026 | 61.57 | 61.57 | 61.54 | 61.54 | 61.54 | 0.79% | 149 |
| Feb 19, 2026 | 62.23 | 62.23 | 61.06 | 61.06 | 61.06 | 2.50% | 51 |
| Feb 18, 2026 | 59.33 | 59.57 | 59.33 | 59.57 | 59.57 | -0.42% | 13 |
| Feb 17, 2026 | 59.45 | 60.07 | 59.45 | 59.82 | 59.82 | 0.25% | 282 |
| Feb 16, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 2.23% | 2 |
| Feb 13, 2026 | 54.31 | 58.37 | 53.95 | 58.37 | 58.37 | 4.72% | 1,016 |
| Feb 12, 2026 | 56.44 | 56.44 | 55.74 | 55.74 | 55.74 | -2.99% | 131 |
| Feb 11, 2026 | 57.39 | 57.46 | 56.78 | 57.46 | 57.46 | -1.05% | 374 |
| Feb 10, 2026 | 59.03 | 59.36 | 57.72 | 58.07 | 58.07 | -0.70% | 1,471 |
| Feb 9, 2026 | 59.37 | 59.37 | 57.64 | 58.48 | 58.48 | -1.43% | 913 |
| Feb 6, 2026 | 60.09 | 60.09 | 58.83 | 59.33 | 59.33 | -0.47% | 90 |
| Feb 5, 2026 | 60.23 | 60.95 | 59.61 | 59.61 | 59.61 | -1.81% | 478 |
| Feb 4, 2026 | 60.43 | 60.99 | 60.20 | 60.71 | 60.71 | -0.49% | 861 |
| Feb 3, 2026 | 63.60 | 63.60 | 61.01 | 61.01 | 61.01 | -1.66% | 601 |
| Feb 2, 2026 | 60.95 | 62.12 | 60.95 | 62.04 | 62.04 | 0.57% | 126 |
| Jan 30, 2026 | 61.10 | 62.14 | 61.10 | 61.69 | 61.69 | 1.23% | 94 |
| Jan 29, 2026 | 61.69 | 61.69 | 60.94 | 60.94 | 60.94 | -0.59% | 150 |
| Jan 28, 2026 | 61.14 | 61.30 | 61.14 | 61.30 | 61.30 | 1.07% | 50 |
| Jan 27, 2026 | 61.90 | 61.90 | 60.30 | 60.65 | 60.65 | -1.45% | 1,047 |
| Jan 26, 2026 | 60.30 | 61.54 | 60.30 | 61.54 | 61.54 | 0.07% | 72 |
| Jan 23, 2026 | 63.11 | 63.32 | 61.36 | 61.50 | 61.50 | -0.85% | 189 |
| Jan 22, 2026 | 61.74 | 62.03 | 61.70 | 62.03 | 62.03 | 1.16% | 347 |
| Jan 21, 2026 | 60.00 | 61.32 | 59.71 | 61.32 | 61.32 | 1.47% | 522 |
| Jan 20, 2026 | 58.84 | 60.43 | 58.12 | 60.43 | 60.43 | 0.22% | 816 |
| Jan 16, 2026 | 59.92 | 60.30 | 59.92 | 60.30 | 60.30 | 1.17% | 130 |
| Jan 15, 2026 | 60.10 | 60.10 | 58.78 | 59.60 | 59.60 | -1.10% | 340 |
| Jan 14, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.79% | - |
| Jan 13, 2026 | 60.58 | 60.58 | 59.46 | 59.79 | 59.79 | 5.95% | 115 |
| Jan 12, 2026 | 57.88 | 57.99 | 56.43 | 56.43 | 56.43 | -2.74% | 3,367 |
| Jan 9, 2026 | 57.19 | 58.02 | 56.80 | 58.02 | 58.02 | -0.38% | 171 |
| Jan 8, 2026 | 58.56 | 58.56 | 58.24 | 58.24 | 58.24 | -3.11% | 619 |
| Jan 7, 2026 | 59.96 | 60.11 | 59.12 | 60.11 | 60.11 | 0.84% | 367 |
| Jan 6, 2026 | 59.62 | 59.62 | 59.61 | 59.61 | 59.61 | 5.06% | 60 |
| Jan 5, 2026 | 56.39 | 56.80 | 56.39 | 56.74 | 56.74 | 0.50% | 312 |
| Jan 2, 2026 | 56.96 | 56.96 | 56.46 | 56.46 | 56.46 | -1.57% | 113 |
| Dec 30, 2025 | 56.81 | 57.36 | 56.81 | 57.36 | 57.36 | -0.55% | 184 |
| Dec 29, 2025 | 56.58 | 57.68 | 56.58 | 57.68 | 57.68 | 1.98% | 211 |
| Dec 23, 2025 | 57.64 | 57.64 | 56.56 | 56.56 | 56.56 | -1.69% | 9 |
| Dec 22, 2025 | 55.04 | 57.57 | 55.04 | 57.53 | 57.53 | 2.02% | 90 |
| Dec 19, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.11% | 50 |
| Dec 18, 2025 | 56.41 | 56.41 | 56.23 | 56.33 | 56.33 | -1.23% | 305 |
| Dec 17, 2025 | 57.45 | 57.45 | 57.03 | 57.03 | 57.03 | 1.97% | 30 |
| Dec 16, 2025 | 55.42 | 55.93 | 55.42 | 55.93 | 55.93 | -1.17% | 308 |
| Dec 15, 2025 | 57.39 | 57.52 | 56.59 | 56.59 | 56.59 | -1.41% | 81 |
| Dec 12, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.81% | - |
| Dec 11, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.40% | - |
| Dec 10, 2025 | 56.60 | 57.64 | 56.60 | 57.64 | 57.64 | 3.39% | 26 |
| Dec 9, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.72% | 1 |
| Dec 8, 2025 | 56.25 | 56.25 | 55.35 | 55.35 | 55.35 | -2.95% | 45 |
| Dec 5, 2025 | 56.34 | 57.03 | 56.34 | 57.03 | 57.03 | 3.41% | 2 |
| Dec 4, 2025 | 55.79 | 55.79 | 55.15 | 55.15 | 55.15 | -0.93% | 3 |
| Dec 3, 2025 | 55.21 | 55.67 | 55.21 | 55.67 | 55.67 | -0.85% | 3 |
| Dec 2, 2025 | 55.10 | 56.15 | 55.10 | 56.15 | 56.15 | 2.59% | 984 |
| Dec 1, 2025 | 54.44 | 54.73 | 54.04 | 54.73 | 54.73 | -0.33% | 556 |
| Nov 28, 2025 | 54.94 | 54.94 | 54.91 | 54.91 | 54.91 | 1.78% | 7 |
| Nov 27, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.15% | - |
| Nov 26, 2025 | 53.28 | 53.87 | 53.22 | 53.87 | 53.87 | -1.72% | 175 |
| Nov 25, 2025 | 53.69 | 55.11 | 53.31 | 54.81 | 54.81 | 2.31% | 1,023 |
| Nov 24, 2025 | 52.55 | 53.57 | 52.55 | 53.57 | 53.57 | 2.80% | 8 |
| Nov 21, 2025 | 52.12 | 52.12 | 52.11 | 52.11 | 52.11 | 0.21% | 2 |
| Nov 20, 2025 | 52.09 | 52.09 | 51.49 | 52.00 | 52.00 | 0.29% | 380 |
| Nov 19, 2025 | 51.73 | 52.33 | 51.53 | 51.85 | 51.85 | 0.02% | 242 |
| Nov 18, 2025 | 50.13 | 51.84 | 50.13 | 51.84 | 51.84 | 2.29% | 565 |
| Nov 17, 2025 | 50.19 | 50.83 | 50.15 | 50.68 | 50.68 | -0.55% | 417 |
| Nov 14, 2025 | 51.42 | 51.43 | 50.51 | 50.96 | 50.96 | -1.28% | 391 |
| Nov 13, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2.32% | - |
| Nov 12, 2025 | 50.25 | 50.45 | 50.24 | 50.45 | 50.45 | 3.64% | 84 |
| Nov 11, 2025 | 48.02 | 48.68 | 47.69 | 48.68 | 48.68 | 2.98% | 548 |
| Nov 10, 2025 | 47.80 | 47.80 | 47.00 | 47.27 | 47.27 | -0.75% | 196 |
| Nov 7, 2025 | 50.47 | 50.77 | 47.63 | 47.63 | 47.63 | -4.30% | 801 |
| Nov 6, 2025 | 51.64 | 51.73 | 49.77 | 49.77 | 49.77 | -2.76% | 800 |
| Nov 5, 2025 | 53.08 | 53.15 | 51.18 | 51.18 | 51.18 | -3.12% | 1,046 |
| Nov 4, 2025 | 52.50 | 54.10 | 52.50 | 52.83 | 52.83 | 1.23% | 322 |
| Nov 3, 2025 | 50.82 | 52.19 | 50.82 | 52.19 | 52.19 | 4.92% | 242 |
| Oct 31, 2025 | 52.03 | 52.29 | 49.10 | 49.75 | 49.75 | -15.86% | 1,368 |
| Oct 30, 2025 | 59.10 | 59.12 | 59.10 | 59.12 | 59.12 | 0.20% | 209 |
| Oct 29, 2025 | 59.58 | 59.58 | 58.76 | 59.00 | 59.00 | 0.37% | 348 |
| Oct 28, 2025 | 60.43 | 61.08 | 58.27 | 58.78 | 58.78 | -3.26% | 566 |
| Oct 27, 2025 | 60.56 | 61.43 | 60.20 | 60.76 | 60.76 | -1.01% | 121 |
| Oct 24, 2025 | 61.69 | 61.69 | 61.38 | 61.38 | 61.38 | 1.04% | 5 |
| Oct 23, 2025 | 61.40 | 62.00 | 60.66 | 60.75 | 60.75 | -1.17% | 2,631 |
| Oct 22, 2025 | 61.55 | 61.69 | 61.47 | 61.47 | 61.47 | 3.83% | 126 |
| Oct 21, 2025 | 58.24 | 59.34 | 58.18 | 59.20 | 59.20 | 2.97% | 1,063 |
| Oct 20, 2025 | 57.72 | 57.72 | 57.49 | 57.49 | 57.49 | 1.70% | 58 |
| Oct 17, 2025 | 56.20 | 56.53 | 56.18 | 56.53 | 56.53 | -0.11% | 607 |
| Oct 16, 2025 | 56.44 | 56.59 | 56.44 | 56.59 | 56.59 | 0.69% | 20 |
| Oct 15, 2025 | 57.29 | 57.29 | 56.20 | 56.20 | 56.20 | 0.41% | 4 |
| Oct 14, 2025 | 55.65 | 55.97 | 55.32 | 55.97 | 55.97 | -2.15% | 1,170 |
| Oct 13, 2025 | 55.99 | 57.20 | 55.99 | 57.20 | 57.20 | 0.83% | 160 |
| Oct 10, 2025 | 56.98 | 56.98 | 56.73 | 56.73 | 56.73 | -4.56% | 760 |