DexCom, Inc. (FRA:DC4)
Germany
· Delayed Price · Currency is EUR 55.56
+0.11 (0.20%)
At close: Dec 3, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.86 | 57.10 | 55.86 | 56.23 | 56.23 | 0.34% | 34 |
| Dec 4, 2025 | 55.47 | 56.04 | 55.03 | 56.04 | 56.04 | 0.86% | - |
| Dec 3, 2025 | 55.26 | 55.62 | 55.18 | 55.56 | 55.56 | 0.20% | - |
| Dec 2, 2025 | 54.46 | 56.26 | 54.46 | 55.45 | 55.45 | 1.45% | 286 |
| Dec 1, 2025 | 54.29 | 54.81 | 53.70 | 54.66 | 54.66 | 0.05% | 40 |
| Nov 28, 2025 | 53.86 | 54.92 | 53.86 | 54.63 | 54.63 | 1.64% | - |
| Nov 27, 2025 | 53.73 | 53.75 | 53.73 | 53.75 | 53.75 | -0.56% | - |
| Nov 26, 2025 | 53.26 | 54.19 | 53.21 | 54.05 | 54.05 | 1.27% | - |
| Nov 25, 2025 | 53.82 | 54.91 | 53.33 | 53.37 | 53.37 | -1.44% | 268 |
| Nov 24, 2025 | 52.27 | 54.36 | 52.11 | 54.15 | 54.15 | 3.44% | 180 |
| Nov 21, 2025 | 50.55 | 52.90 | 50.55 | 52.35 | 52.35 | 3.38% | 60 |
| Nov 20, 2025 | 51.66 | 52.13 | 50.64 | 50.64 | 50.64 | -2.43% | - |
| Nov 19, 2025 | 51.74 | 51.90 | 51.34 | 51.90 | 51.90 | -0.13% | - |
| Nov 18, 2025 | 49.79 | 51.97 | 49.79 | 51.97 | 51.97 | 3.18% | - |
| Nov 17, 2025 | 49.93 | 50.76 | 49.64 | 50.37 | 50.37 | 0.38% | - |
| Nov 14, 2025 | 51.05 | 51.05 | 50.18 | 50.18 | 50.18 | -2.18% | - |
| Nov 13, 2025 | 51.35 | 51.69 | 51.28 | 51.30 | 51.30 | - | 110 |
| Nov 12, 2025 | 50.30 | 51.47 | 49.76 | 51.30 | 51.30 | 2.44% | 10 |
| Nov 11, 2025 | 47.94 | 50.08 | 47.91 | 50.08 | 50.08 | 5.79% | 82 |
| Nov 10, 2025 | 47.75 | 47.83 | 47.19 | 47.34 | 47.34 | -0.15% | 210 |
| Nov 7, 2025 | 50.19 | 50.40 | 46.88 | 47.41 | 47.41 | -5.56% | 177 |
| Nov 6, 2025 | 51.23 | 51.23 | 49.43 | 50.20 | 50.20 | -2.81% | 135 |
| Nov 5, 2025 | 52.69 | 52.69 | 50.96 | 51.65 | 51.65 | -3.04% | 480 |
| Nov 4, 2025 | 51.96 | 53.35 | 51.96 | 53.27 | 53.27 | 2.98% | - |
| Nov 3, 2025 | 50.35 | 52.48 | 50.35 | 51.73 | 51.73 | 2.42% | 485 |
| Oct 31, 2025 | 50.72 | 51.99 | 49.42 | 50.51 | 50.51 | -4.55% | 1,636 |
| Oct 30, 2025 | 58.53 | 59.54 | 52.92 | 52.92 | 52.92 | -9.79% | 358 |
| Oct 29, 2025 | 59.58 | 59.58 | 58.53 | 58.66 | 58.66 | -0.74% | 174 |
| Oct 28, 2025 | 60.61 | 60.78 | 58.40 | 59.10 | 59.10 | -2.62% | 764 |
| Oct 27, 2025 | 60.65 | 60.69 | 60.15 | 60.69 | 60.69 | 0.02% | - |
| Oct 24, 2025 | 61.18 | 61.59 | 60.68 | 60.68 | 60.68 | -0.64% | - |
| Oct 23, 2025 | 61.01 | 61.19 | 60.58 | 61.07 | 61.07 | 0.38% | 635 |
| Oct 22, 2025 | 60.04 | 61.52 | 60.04 | 60.84 | 60.84 | 1.40% | 30 |
| Oct 21, 2025 | 58.48 | 60.00 | 58.30 | 60.00 | 60.00 | 2.37% | 770 |
| Oct 20, 2025 | 57.04 | 58.61 | 57.04 | 58.61 | 58.61 | 2.82% | 100 |
| Oct 17, 2025 | 56.04 | 57.07 | 56.04 | 57.00 | 57.00 | 0.72% | - |
| Oct 16, 2025 | 55.95 | 56.71 | 55.75 | 56.59 | 56.59 | 0.86% | - |
| Oct 15, 2025 | 57.11 | 57.35 | 55.87 | 56.11 | 56.11 | -1.68% | 983 |
| Oct 14, 2025 | 55.70 | 57.41 | 54.86 | 57.07 | 57.07 | 1.53% | 145 |
| Oct 13, 2025 | 56.17 | 56.92 | 56.17 | 56.21 | 56.21 | 0.29% | - |
| Oct 10, 2025 | 58.69 | 58.69 | 56.05 | 56.05 | 56.05 | -4.50% | 135 |
| Oct 9, 2025 | 58.11 | 59.31 | 58.04 | 58.69 | 58.69 | 0.77% | - |
| Oct 8, 2025 | 56.67 | 58.24 | 56.23 | 58.24 | 58.24 | 2.81% | 20 |
| Oct 7, 2025 | 56.54 | 57.21 | 56.52 | 56.65 | 56.65 | - | - |
| Oct 6, 2025 | 57.01 | 57.29 | 56.50 | 56.65 | 56.65 | -0.68% | - |
| Oct 3, 2025 | 56.68 | 57.44 | 56.68 | 57.04 | 57.04 | 0.56% | - |
| Oct 2, 2025 | 55.84 | 56.72 | 55.33 | 56.72 | 56.72 | 1.30% | - |
| Oct 1, 2025 | 56.78 | 57.52 | 54.25 | 55.99 | 55.99 | -1.37% | 295 |
| Sep 30, 2025 | 56.41 | 56.77 | 56.41 | 56.77 | 56.77 | -0.75% | 30 |
| Sep 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.97% | - |
| Sep 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.83% | - |
| Sep 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.90% | - |
| Sep 24, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -1.90% | - |
| Sep 23, 2025 | 58.54 | 59.05 | 58.54 | 58.94 | 58.94 | 2.77% | 180 |
| Sep 22, 2025 | 57.32 | 57.47 | 57.17 | 57.35 | 57.35 | -10.53% | 188 |
| Sep 19, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.08% | - |
| Sep 18, 2025 | 64.77 | 64.80 | 64.71 | 64.80 | 64.80 | 1.25% | 480 |
| Sep 17, 2025 | 64.28 | 64.28 | 64.00 | 64.00 | 64.00 | 0.42% | 1 |
| Sep 16, 2025 | 63.95 | 63.95 | 63.73 | 63.73 | 63.73 | -1.71% | 50 |
| Sep 15, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.06% | - |
| Sep 12, 2025 | 64.56 | 64.88 | 64.56 | 64.88 | 64.88 | -0.44% | 8 |
| Sep 11, 2025 | 64.80 | 65.17 | 64.80 | 65.17 | 65.17 | -1.41% | 40 |
| Sep 10, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.05% | - |
| Sep 9, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | -3.66% | - |
| Sep 8, 2025 | 68.52 | 68.58 | 68.52 | 68.58 | 68.58 | -0.67% | 35 |
| Sep 5, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 1.65% | - |
| Sep 4, 2025 | 67.41 | 67.92 | 67.41 | 67.92 | 67.92 | 7.08% | 10 |
| Sep 3, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -1.31% | - |
| Sep 2, 2025 | 64.17 | 64.27 | 64.00 | 64.27 | 64.27 | -0.26% | 145 |
| Sep 1, 2025 | 63.96 | 64.44 | 63.96 | 64.44 | 64.44 | 0.66% | 12 |
| Aug 29, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -2.23% | - |
| Aug 28, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.28% | - |
| Aug 27, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.08% | - |
| Aug 26, 2025 | 65.21 | 65.25 | 65.21 | 65.25 | 65.25 | -6.56% | 100 |
| Aug 25, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.81% | - |
| Aug 22, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.87% | - |
| Aug 21, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1.03% | - |
| Aug 20, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.23% | - |
| Aug 19, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.16% | - |
| Aug 18, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.35% | - |
| Aug 15, 2025 | 68.82 | 69.14 | 68.82 | 69.14 | 69.14 | 1.69% | 30 |
| Aug 14, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.48% | - |
| Aug 13, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.26% | - |
| Aug 12, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 0.09% | - |
| Aug 11, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 3.01% | - |
| Aug 8, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.09% | 100 |
| Aug 7, 2025 | 65.22 | 65.50 | 65.22 | 65.50 | 65.50 | 0.51% | 100 |
| Aug 6, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.11% | - |
| Aug 5, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -3.80% | - |
| Aug 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.70% | 328 |
| Aug 1, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -4.61% | - |
| Jul 31, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -4.37% | - |
| Jul 30, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - | - |
| Jul 29, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 1.62% | - |
| Jul 28, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 3.00% | - |
| Jul 25, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.93% | - |
| Jul 24, 2025 | 72.93 | 73.10 | 72.85 | 73.05 | 73.05 | -0.14% | 766 |
| Jul 23, 2025 | 72.49 | 73.15 | 72.49 | 73.15 | 73.15 | 2.11% | 15 |
| Jul 22, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.49% | - |
| Jul 21, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.21% | 3 |