DexCom, Inc. (ETR:DC4)
Germany
· Delayed Price · Currency is EUR 57.03
+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 | 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 |
| Oct 9, 2025 | 58.40 | 59.44 | 58.40 | 59.44 | 59.44 | 3.86% | 264 |
| Oct 8, 2025 | 57.14 | 57.23 | 57.14 | 57.23 | 57.23 | 0.54% | 11 |
| Oct 7, 2025 | 56.91 | 57.32 | 56.85 | 56.92 | 56.92 | -0.40% | 59 |
| Oct 6, 2025 | 57.30 | 57.44 | 57.15 | 57.15 | 57.15 | -0.05% | 41 |
| Oct 3, 2025 | 56.86 | 57.19 | 56.86 | 57.18 | 57.18 | -0.57% | 258 |
| Oct 1, 2025 | 57.08 | 57.54 | 57.08 | 57.51 | 57.51 | 0.74% | 43 |
| Sep 30, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.37% | 16 |
| Sep 29, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 1.21% | 300 |
| Sep 25, 2025 | 57.52 | 57.62 | 56.20 | 56.20 | 56.20 | -2.90% | 207 |
| Sep 24, 2025 | 58.20 | 58.20 | 57.88 | 57.88 | 57.88 | -1.26% | 180 |
| Sep 23, 2025 | 58.88 | 58.91 | 58.62 | 58.62 | 58.62 | 2.32% | 151 |
| Sep 22, 2025 | 57.30 | 57.30 | 57.29 | 57.29 | 57.29 | -2.80% | 20 |
| Sep 19, 2025 | 64.45 | 64.45 | 58.94 | 58.94 | 58.94 | -5.80% | 114 |
| Sep 18, 2025 | 65.03 | 65.03 | 61.08 | 62.57 | 62.57 | -2.30% | 3,671 |
| Sep 17, 2025 | 64.44 | 65.14 | 64.04 | 64.04 | 64.04 | -4.38% | 120 |
| Sep 15, 2025 | 65.22 | 66.97 | 65.22 | 66.97 | 66.97 | 3.77% | 57 |
| Sep 12, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.92% | - |
| Sep 11, 2025 | 65.07 | 65.14 | 65.07 | 65.14 | 65.14 | 0.34% | 69 |
| Sep 10, 2025 | 66.63 | 66.63 | 64.92 | 64.92 | 64.92 | -2.93% | 66 |
| Sep 9, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.55% | 74 |
| Sep 8, 2025 | 68.77 | 68.77 | 67.25 | 67.25 | 67.25 | -0.88% | 31 |
| Sep 5, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 6.28% | - |
| Sep 3, 2025 | 63.63 | 63.93 | 63.63 | 63.84 | 63.84 | -0.25% | 87 |
| Sep 2, 2025 | 64.50 | 64.50 | 63.90 | 64.00 | 64.00 | -0.20% | 4,131 |
| Sep 1, 2025 | 64.30 | 64.30 | 64.13 | 64.13 | 64.13 | -0.20% | 689 |
| Aug 29, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.25% | - |
| Aug 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.63% | - |
| Aug 27, 2025 | 65.11 | 65.56 | 65.11 | 65.16 | 65.16 | -0.05% | 35 |
| Aug 26, 2025 | 65.39 | 65.39 | 65.19 | 65.19 | 65.19 | -4.98% | 111 |
| Aug 25, 2025 | 70.55 | 70.55 | 68.61 | 68.61 | 68.61 | -1.17% | 53 |
| Aug 22, 2025 | 70.16 | 70.24 | 69.42 | 69.42 | 69.42 | -1.17% | 71 |
| Aug 21, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 1.27% | 4 |
| Aug 20, 2025 | 69.29 | 69.36 | 69.29 | 69.36 | 69.36 | 0.09% | 1 |
| Aug 19, 2025 | 69.26 | 69.30 | 69.26 | 69.30 | 69.30 | -0.72% | 50 |
| Aug 18, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.04% | - |
| Aug 15, 2025 | 69.00 | 69.49 | 68.94 | 69.08 | 69.08 | 1.59% | 33 |
| Aug 14, 2025 | 68.93 | 68.93 | 68.00 | 68.00 | 68.00 | -1.65% | 214 |
| Aug 13, 2025 | 68.74 | 69.36 | 68.74 | 69.14 | 69.14 | 1.87% | 595 |
| Aug 12, 2025 | 67.08 | 68.12 | 66.95 | 67.87 | 67.87 | 0.79% | 213 |
| Aug 11, 2025 | 67.44 | 67.48 | 67.34 | 67.34 | 67.34 | 0.30% | 110 |
| Aug 8, 2025 | 66.69 | 67.29 | 66.69 | 67.14 | 67.14 | 2.82% | 117 |
| Aug 7, 2025 | 66.26 | 66.26 | 65.30 | 65.30 | 65.30 | 0.82% | 346 |
| Aug 6, 2025 | 65.32 | 65.32 | 64.77 | 64.77 | 64.77 | -0.49% | 2 |
| Aug 5, 2025 | 66.06 | 66.26 | 65.09 | 65.09 | 65.09 | -8.71% | 291 |
| Aug 4, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 15 |
| Aug 1, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.05% | 3 |
| Jul 31, 2025 | 73.46 | 73.76 | 72.06 | 72.06 | 72.06 | -7.60% | 109 |
| Jul 30, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.91% | - |
| Jul 29, 2025 | 76.91 | 77.89 | 76.91 | 77.29 | 77.29 | 0.56% | 303 |
| Jul 28, 2025 | 75.97 | 76.86 | 75.97 | 76.86 | 76.86 | 2.25% | 1 |
| Jul 25, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 1.61% | - |
| Jul 24, 2025 | 72.72 | 73.98 | 72.72 | 73.98 | 73.98 | 0.96% | 64 |
| Jul 23, 2025 | 73.10 | 73.33 | 73.10 | 73.28 | 73.28 | 1.12% | 201 |
| Jul 22, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.57% | - |
| Jul 21, 2025 | 70.62 | 72.06 | 70.62 | 72.06 | 72.06 | -0.04% | 1 |
| Jul 18, 2025 | 72.06 | 72.09 | 72.06 | 72.09 | 72.09 | -1.81% | 40 |
| Jul 17, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 1.93% | - |
| Jul 16, 2025 | 73.09 | 73.62 | 72.03 | 72.03 | 72.03 | -1.81% | 643 |
| Jul 15, 2025 | 73.82 | 73.82 | 73.36 | 73.36 | 73.36 | 0.45% | 3 |