DexCom, Inc. (VIE:DXCM)
Austria
· Delayed Price · Currency is EUR 57.23
-2.07 (-3.49%)
Last updated: Mar 9, 2026, 3:30 PM CET
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.17 | 61.17 | 59.30 | 59.30 | 59.30 | -3.69% | 60 |
| Mar 5, 2026 | 62.52 | 62.66 | 61.57 | 61.57 | 61.57 | -1.63% | - |
| Mar 4, 2026 | 62.71 | 63.14 | 62.00 | 62.59 | 62.59 | -0.68% | 162 |
| Mar 3, 2026 | 62.67 | 63.02 | 62.54 | 63.02 | 63.02 | 2.14% | 151 |
| Mar 2, 2026 | 61.72 | 61.94 | 61.70 | 61.70 | 61.70 | -0.76% | - |
| Feb 27, 2026 | 62.82 | 62.90 | 62.17 | 62.17 | 62.17 | -0.73% | - |
| Feb 26, 2026 | 61.89 | 62.63 | 61.89 | 62.63 | 62.63 | 1.31% | - |
| Feb 25, 2026 | 61.98 | 62.22 | 61.82 | 61.82 | 61.82 | 0.18% | - |
| Feb 24, 2026 | 62.26 | 62.38 | 61.71 | 61.71 | 61.71 | -2.25% | - |
| Feb 23, 2026 | 61.46 | 63.13 | 61.46 | 63.13 | 63.13 | 2.67% | - |
| Feb 20, 2026 | 61.66 | 61.66 | 61.33 | 61.49 | 61.49 | 0.99% | - |
| Feb 19, 2026 | 61.75 | 61.94 | 60.89 | 60.89 | 60.89 | -0.81% | - |
| Feb 18, 2026 | 59.69 | 61.39 | 59.64 | 61.39 | 61.39 | 3.25% | - |
| Feb 17, 2026 | 59.14 | 60.36 | 59.09 | 59.46 | 59.46 | 0.49% | 97 |
| Feb 16, 2026 | 59.25 | 59.29 | 59.17 | 59.17 | 59.17 | 0.34% | - |
| Feb 13, 2026 | 54.39 | 58.97 | 54.13 | 58.97 | 58.97 | 6.16% | - |
| Feb 12, 2026 | 57.30 | 57.46 | 55.55 | 55.55 | 55.55 | -3.19% | - |
| Feb 11, 2026 | 57.35 | 57.38 | 57.11 | 57.38 | 57.38 | -1.43% | - |
| Feb 10, 2026 | 58.98 | 59.26 | 58.21 | 58.21 | 58.21 | -0.58% | - |
| Feb 9, 2026 | 59.11 | 59.11 | 57.47 | 58.55 | 58.55 | -1.30% | - |
| Feb 6, 2026 | 59.26 | 59.82 | 59.26 | 59.32 | 59.32 | -0.69% | - |
| Feb 5, 2026 | 60.14 | 60.14 | 59.73 | 59.73 | 59.73 | -1.57% | - |
| Feb 4, 2026 | 60.63 | 60.68 | 60.27 | 60.68 | 60.68 | -0.69% | - |
| Feb 3, 2026 | 61.51 | 61.60 | 61.10 | 61.10 | 61.10 | -1.91% | - |
| Feb 2, 2026 | 61.04 | 62.29 | 61.04 | 62.29 | 62.29 | 1.20% | - |
| Jan 30, 2026 | 61.61 | 62.14 | 61.55 | 61.55 | 61.55 | 0.85% | - |
| Jan 29, 2026 | 61.27 | 61.48 | 61.03 | 61.03 | 61.03 | -0.38% | - |
| Jan 28, 2026 | 61.63 | 61.63 | 61.26 | 61.26 | 61.26 | 0.86% | - |
| Jan 27, 2026 | 62.01 | 62.01 | 60.74 | 60.74 | 60.74 | -1.27% | - |
| Jan 26, 2026 | 61.49 | 61.52 | 61.22 | 61.52 | 61.52 | 0.13% | - |
| Jan 23, 2026 | 63.06 | 63.06 | 61.44 | 61.44 | 61.44 | -4.46% | - |
| Jan 22, 2026 | 61.88 | 64.31 | 61.40 | 64.31 | 64.31 | 4.96% | - |
| Jan 21, 2026 | 60.52 | 61.27 | 60.20 | 61.27 | 61.27 | 5.26% | - |
| Jan 20, 2026 | 58.86 | 58.86 | 58.21 | 58.21 | 58.21 | -0.07% | 165 |
| Jan 19, 2026 | 58.75 | 58.90 | 58.25 | 58.25 | 58.25 | -3.66% | - |
| Jan 16, 2026 | 59.79 | 60.46 | 59.49 | 60.46 | 60.46 | 1.41% | - |
| Jan 15, 2026 | 59.99 | 60.12 | 59.62 | 59.62 | 59.62 | -1.23% | - |
| Jan 14, 2026 | 59.94 | 60.36 | 59.94 | 60.36 | 60.36 | 0.87% | - |
| Jan 13, 2026 | 60.82 | 61.14 | 59.84 | 59.84 | 59.84 | -2.01% | - |
| Jan 12, 2026 | 57.44 | 61.07 | 57.10 | 61.07 | 61.07 | 5.27% | 68 |
| Jan 9, 2026 | 58.82 | 59.06 | 58.01 | 58.01 | 58.01 | -0.60% | - |
| Jan 8, 2026 | 59.93 | 60.00 | 58.36 | 58.36 | 58.36 | -2.78% | - |
| Jan 7, 2026 | 59.78 | 60.03 | 59.49 | 60.03 | 60.03 | 0.69% | - |
| Jan 6, 2026 | 57.65 | 59.62 | 57.65 | 59.62 | 59.62 | 4.91% | - |
| Jan 5, 2026 | 56.91 | 57.21 | 56.83 | 56.83 | 56.83 | 0.48% | - |
| Jan 2, 2026 | 56.56 | 56.96 | 56.56 | 56.56 | 56.56 | -1.27% | - |
| Dec 30, 2025 | 57.27 | 57.30 | 57.27 | 57.29 | 57.29 | -0.85% | - |
| Dec 29, 2025 | 57.30 | 57.78 | 57.29 | 57.78 | 57.78 | 2.16% | - |
| Dec 23, 2025 | 57.24 | 57.24 | 56.56 | 56.56 | 56.56 | -1.77% | - |
| Dec 22, 2025 | 56.53 | 57.58 | 56.43 | 57.58 | 57.58 | 2.04% | 178 |
| Dec 19, 2025 | 56.43 | 56.46 | 56.37 | 56.43 | 56.43 | 0.25% | - |
| Dec 18, 2025 | 56.17 | 56.43 | 56.17 | 56.29 | 56.29 | -1.37% | - |
| Dec 17, 2025 | 56.71 | 57.07 | 56.71 | 57.07 | 57.07 | 2.11% | - |
| Dec 16, 2025 | 55.81 | 56.29 | 55.69 | 55.89 | 55.89 | -1.31% | - |
| Dec 15, 2025 | 57.19 | 57.29 | 56.49 | 56.63 | 56.63 | -1.29% | - |
| Dec 12, 2025 | 58.90 | 58.95 | 57.37 | 57.37 | 57.37 | -0.71% | 162 |
| Dec 11, 2025 | 57.84 | 57.94 | 57.56 | 57.78 | 57.78 | 0.28% | - |
| Dec 10, 2025 | 56.93 | 57.62 | 56.87 | 57.62 | 57.62 | 3.28% | - |
| Dec 9, 2025 | 56.36 | 56.49 | 55.79 | 55.79 | 55.79 | 0.69% | - |
| Dec 8, 2025 | 56.31 | 56.31 | 55.41 | 55.41 | 55.41 | -2.96% | - |
| Dec 5, 2025 | 56.10 | 57.10 | 56.05 | 57.10 | 57.10 | 3.55% | - |
| Dec 4, 2025 | 55.58 | 55.82 | 55.14 | 55.14 | 55.14 | -0.90% | 1 |
| Dec 3, 2025 | 55.43 | 55.64 | 55.22 | 55.64 | 55.64 | -0.73% | - |
| Dec 2, 2025 | 54.64 | 56.26 | 54.64 | 56.05 | 56.05 | 2.23% | - |
| Dec 1, 2025 | 54.46 | 54.83 | 54.01 | 54.83 | 54.83 | -0.16% | - |
| Nov 28, 2025 | 54.14 | 54.92 | 54.07 | 54.92 | 54.92 | 1.80% | - |
| Nov 27, 2025 | 53.99 | 54.02 | 53.95 | 53.95 | 53.95 | 0.22% | - |
| Nov 26, 2025 | 53.42 | 53.83 | 53.18 | 53.83 | 53.83 | -1.66% | - |
| Nov 25, 2025 | 53.98 | 54.74 | 53.75 | 54.74 | 54.74 | 4.21% | - |
| Nov 24, 2025 | 52.49 | 52.53 | 52.31 | 52.53 | 52.53 | 1.10% | - |
| Nov 21, 2025 | 50.70 | 51.96 | 50.62 | 51.96 | 51.96 | 0.08% | - |
| Nov 20, 2025 | 51.87 | 51.92 | 51.64 | 51.92 | 51.92 | -0.02% | - |
| Nov 19, 2025 | 51.91 | 52.36 | 51.91 | 51.93 | 51.93 | 1.60% | 133 |
| Nov 18, 2025 | 50.26 | 51.27 | 50.26 | 51.11 | 51.11 | 0.73% | 168 |
| Nov 17, 2025 | 50.30 | 50.74 | 49.76 | 50.74 | 50.74 | -0.39% | - |
| Nov 14, 2025 | 51.22 | 51.27 | 50.62 | 50.94 | 50.94 | -1.13% | - |
| Nov 13, 2025 | 51.35 | 51.52 | 51.17 | 51.52 | 51.52 | 2.26% | - |
| Nov 12, 2025 | 50.83 | 50.83 | 50.28 | 50.38 | 50.38 | 0.88% | 2 |
| Nov 11, 2025 | 47.89 | 49.94 | 47.65 | 49.94 | 49.94 | 5.54% | - |
| Nov 10, 2025 | 47.88 | 48.03 | 47.32 | 47.32 | 47.32 | -0.41% | - |
| Nov 7, 2025 | 50.42 | 50.45 | 47.52 | 47.52 | 47.52 | -4.29% | - |
| Nov 6, 2025 | 51.34 | 51.52 | 49.65 | 49.65 | 49.65 | -2.70% | 10 |
| Nov 5, 2025 | 53.10 | 53.37 | 51.02 | 51.02 | 51.02 | -3.19% | - |
| Nov 4, 2025 | 52.35 | 53.61 | 51.77 | 52.70 | 52.70 | 0.69% | - |
| Nov 3, 2025 | 50.86 | 52.34 | 50.76 | 52.34 | 52.34 | 4.64% | - |
| Oct 31, 2025 | 52.01 | 52.81 | 49.45 | 50.02 | 50.02 | -15.58% | 178 |
| Oct 30, 2025 | 58.85 | 59.25 | 58.75 | 59.25 | 59.25 | 0.47% | - |
| Oct 29, 2025 | 59.79 | 59.79 | 58.39 | 58.97 | 58.97 | 0.05% | - |
| Oct 28, 2025 | 60.70 | 60.76 | 58.94 | 58.94 | 58.94 | -2.96% | - |
| Oct 27, 2025 | 60.99 | 60.99 | 60.34 | 60.74 | 60.74 | -1.12% | - |
| Oct 24, 2025 | 61.38 | 61.60 | 61.08 | 61.43 | 61.43 | 1.05% | - |
| Oct 23, 2025 | 61.20 | 61.37 | 60.79 | 60.79 | 60.79 | -1.19% | - |
| Oct 22, 2025 | 60.13 | 61.52 | 60.13 | 61.52 | 61.52 | 3.94% | - |
| Oct 21, 2025 | 58.85 | 59.19 | 58.66 | 59.19 | 59.19 | 3.08% | - |
| Oct 20, 2025 | 57.41 | 57.66 | 57.37 | 57.42 | 57.42 | 1.41% | - |
| Oct 17, 2025 | 56.38 | 56.63 | 56.07 | 56.62 | 56.62 | 0.05% | - |
| Oct 16, 2025 | 56.39 | 56.59 | 56.11 | 56.59 | 56.59 | 0.59% | - |
| Oct 15, 2025 | 57.19 | 57.22 | 56.26 | 56.26 | 56.26 | 0.45% | - |
| Oct 14, 2025 | 56.21 | 56.21 | 55.08 | 56.01 | 56.01 | -2.05% | - |
| Oct 13, 2025 | 56.84 | 57.18 | 56.83 | 57.18 | 57.18 | 0.60% | - |