New Zealand markets close in 5 hours 18 minutes

DexCom, Inc. (DC4.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
102.50-1.44 (-1.39%)
At close: 05:36PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024102.50102.50102.50102.50102.50167
02 Jul 2024104.20104.58103.94103.94103.94170
01 Jul 2024105.78105.84104.74105.60105.60234
28 Jun 2024107.00107.00106.20106.32106.3268
27 Jun 2024105.56106.30105.56106.30106.30109
26 Jun 2024103.30104.66103.30104.66104.668
25 Jun 2024107.24107.24107.24107.24107.24-
24 Jun 2024107.24107.24107.24107.24107.24-
21 Jun 2024108.60109.24107.24107.24107.24259
20 Jun 2024108.00108.86108.00108.86108.8672
19 Jun 2024108.22108.22107.92108.00108.00360
18 Jun 2024108.74108.74108.74108.74108.74-
17 Jun 2024108.76109.34108.76109.18109.18915
14 Jun 2024105.80107.76105.64107.76107.76124
13 Jun 2024108.62108.62106.52106.52106.52606
12 Jun 2024108.30108.30108.30108.30108.30-
11 Jun 2024107.88109.16107.88108.60108.6064
10 Jun 2024107.82107.82107.36107.36107.36100
07 Jun 2024106.34106.84106.34106.84106.847
06 Jun 2024109.48109.48105.30105.30105.3045
05 Jun 2024107.14110.70107.14110.70110.70580
04 Jun 2024105.82106.74105.82105.84105.848
03 Jun 2024109.80109.80106.62107.36107.36182
31 May 2024116.76116.76116.76116.76116.76-
30 May 2024116.76116.76116.76116.76116.76-
29 May 2024117.00118.68117.00118.68118.6830
28 May 2024117.58117.58116.56116.56116.5630
27 May 2024116.86116.86116.86116.86116.86-
24 May 2024116.76117.72116.74117.40117.4035
23 May 2024121.26121.26119.04119.60119.60264
22 May 2024120.86120.86120.86120.86120.86-
21 May 2024119.64120.44119.64120.44120.444
20 May 2024121.34121.80119.60120.00120.00167
17 May 2024121.16121.16121.16121.16121.16-
16 May 2024120.48120.48120.48120.48120.48-
15 May 2024116.42119.02115.50119.02119.02253
14 May 2024115.34115.34115.34115.34115.34-
13 May 2024117.82117.82115.76115.76115.7629
10 May 2024119.94120.14118.66118.78118.78375
09 May 2024120.26120.26120.26120.26120.26-
08 May 2024120.84121.04120.12120.38120.3888
07 May 2024120.56120.66120.56120.66120.6624
06 May 2024119.18120.30118.90120.04120.0439
03 May 2024117.72119.18117.72119.18119.1883
02 May 2024118.50118.76117.22117.46117.4699
30 Apr 2024118.40120.06118.40119.84119.84112
29 Apr 2024117.24117.24115.86116.36116.3610
26 Apr 2024120.50124.60120.08120.08120.08380
25 Apr 2024129.52130.30126.66126.92126.9263
24 Apr 2024125.60128.70125.28128.70128.70952
23 Apr 2024123.36125.60123.32124.96124.96411
22 Apr 2024122.12122.58122.12122.58122.58186
19 Apr 2024125.22125.50123.40123.40123.40362
18 Apr 2024125.26127.16125.16126.94126.94102
17 Apr 2024127.88129.20126.14126.14126.14230
16 Apr 2024126.32128.08126.08127.80127.80119
15 Apr 2024128.86128.86127.80128.48128.48139
12 Apr 2024131.00131.00128.76128.76128.7613
11 Apr 2024130.24130.34129.54129.72129.72103
10 Apr 2024129.30130.36128.40130.36130.36162
09 Apr 2024128.64128.92128.46128.68128.68122
08 Apr 2024128.34129.18128.34128.56128.56401
05 Apr 2024122.20122.20122.20122.20122.2012
04 Apr 2024128.02128.02125.94126.54126.5451
03 Apr 2024125.92128.78125.90128.78128.78257
02 Apr 2024129.10129.44127.24127.50127.50201
28 Mar 2024130.08130.80129.32129.72129.72942
27 Mar 2024130.32131.18127.88129.56129.56558
26 Mar 2024130.18131.78128.68128.68128.68852
25 Mar 2024122.92128.44122.90127.48127.48208
22 Mar 2024123.54123.54122.34122.34122.3428
21 Mar 2024122.60124.84121.92124.04124.04313
20 Mar 2024123.36124.58121.28121.28121.28928
19 Mar 2024123.64124.06122.20122.36122.36226
18 Mar 2024119.96123.36119.52123.28123.28232
15 Mar 2024119.70119.70119.00119.64119.6448
14 Mar 2024121.42121.98119.54119.54119.54297
13 Mar 2024125.44126.20122.48122.48122.48547
12 Mar 2024123.26123.28122.96122.96122.96100
11 Mar 2024124.14124.14123.22123.22123.22203
08 Mar 2024122.18123.72121.74123.44123.44267
07 Mar 2024122.54125.70122.54123.38123.381,689
06 Mar 2024113.62114.54113.62114.52114.52109
05 Mar 2024112.80114.36111.72112.68112.681,168
04 Mar 2024112.68112.94111.14111.68111.68383
01 Mar 2024106.94109.88106.94109.88109.889
29 Feb 2024104.96106.48104.10106.36106.3651
28 Feb 2024106.68106.72104.62104.62104.62108
27 Feb 2024107.36107.36105.92106.16106.16434
26 Feb 2024107.84107.84107.84107.84107.84-
23 Feb 2024108.66108.68107.58107.58107.58122
22 Feb 2024108.08108.08107.20107.26107.2611
21 Feb 2024108.54108.54107.72107.72107.7290
20 Feb 2024107.70109.62107.70109.62109.6228
19 Feb 2024108.30108.74108.30108.74108.7427
16 Feb 2024108.90109.96108.90109.88109.883
15 Feb 2024109.54111.48108.12108.12108.12218
14 Feb 2024109.46109.54107.92109.02109.0282
13 Feb 2024111.56111.56111.56111.56111.56-
12 Feb 2024110.60110.60110.60110.60110.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...