DexCom, Inc. (DC4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 185 |
| 02 Jul 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 01 Jul 2024 | 105.16 | 105.82 | 105.16 | 105.82 | 105.82 | 185 |
| 28 Jun 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 27 Jun 2024 | 105.66 | 106.00 | 105.62 | 105.62 | 105.62 | 100 |
| 26 Jun 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 25 Jun 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 24 Jun 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 21 Jun 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 20 Jun 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
| 19 Jun 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 18 Jun 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 17 Jun 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 14 Jun 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 13 Jun 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 12 Jun 2024 | 108.58 | 108.74 | 108.58 | 108.74 | 108.74 | 50 |
| 11 Jun 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 10 Jun 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 07 Jun 2024 | 105.58 | 106.64 | 105.58 | 106.64 | 106.64 | 50 |
| 06 Jun 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 05 Jun 2024 | 107.16 | 109.00 | 107.16 | 109.00 | 109.00 | 550 |
| 04 Jun 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 03 Jun 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 31 May 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
| 30 May 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 29 May 2024 | 116.56 | 118.54 | 116.56 | 117.28 | 117.28 | 464 |
| 28 May 2024 | 115.78 | 117.84 | 115.78 | 116.60 | 116.60 | 655 |
| 27 May 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | 8 |
| 24 May 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 23 May 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 22 May 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | 40 |
| 21 May 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
| 20 May 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 17 May 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 16 May 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| 15 May 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| 14 May 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 13 May 2024 | 117.20 | 117.80 | 117.20 | 117.62 | 117.62 | 215 |
| 10 May 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 09 May 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 08 May 2024 | 120.70 | 120.70 | 119.62 | 119.62 | 119.62 | 140 |
| 07 May 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| 06 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 03 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 02 May 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 30 Apr 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 29 Apr 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| 26 Apr 2024 | 120.50 | 120.60 | 118.00 | 118.00 | 118.00 | 137 |
| 25 Apr 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
| 24 Apr 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 23 Apr 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 22 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 19 Apr 2024 | 124.78 | 124.78 | 122.00 | 122.00 | 122.00 | 500 |
| 18 Apr 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| 17 Apr 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
| 16 Apr 2024 | 126.08 | 126.24 | 125.50 | 125.50 | 125.50 | 150 |
| 15 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 12 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 11 Apr 2024 | 130.14 | 130.84 | 130.14 | 130.84 | 130.84 | 8 |
| 10 Apr 2024 | 129.02 | 130.00 | 129.02 | 130.00 | 130.00 | 25 |
| 09 Apr 2024 | 128.54 | 128.54 | 128.20 | 128.50 | 128.50 | 248 |
| 08 Apr 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
| 05 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 04 Apr 2024 | 127.66 | 127.66 | 126.18 | 126.18 | 126.18 | 3 |
| 03 Apr 2024 | 126.04 | 126.98 | 126.04 | 126.98 | 126.98 | 3 |
| 02 Apr 2024 | 127.54 | 127.84 | 127.54 | 127.84 | 127.84 | 1 |
| 28 Mar 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 27 Mar 2024 | 130.20 | 130.44 | 130.20 | 130.42 | 130.42 | 70 |
| 26 Mar 2024 | 129.06 | 131.88 | 128.90 | 128.90 | 128.90 | 112 |
| 25 Mar 2024 | 122.58 | 128.06 | 122.58 | 128.06 | 128.06 | 200 |
| 22 Mar 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 21 Mar 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 20 Mar 2024 | 123.06 | 123.06 | 122.24 | 122.24 | 122.24 | 110 |
| 19 Mar 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
| 18 Mar 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| 15 Mar 2024 | 118.64 | 119.54 | 118.64 | 119.54 | 119.54 | 7 |
| 14 Mar 2024 | 120.20 | 121.28 | 120.20 | 121.28 | 121.28 | 17 |
| 13 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 12 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 11 Mar 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 08 Mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 07 Mar 2024 | 125.20 | 125.20 | 123.54 | 123.54 | 123.54 | 38 |
| 06 Mar 2024 | 114.08 | 118.84 | 114.08 | 118.84 | 118.84 | 302 |
| 05 Mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 04 Mar 2024 | 111.36 | 112.18 | 111.36 | 112.18 | 112.18 | 9 |
| 01 Mar 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| 29 Feb 2024 | 104.70 | 104.70 | 103.50 | 104.44 | 104.44 | 117 |
| 28 Feb 2024 | 105.96 | 106.64 | 105.10 | 105.10 | 105.10 | 115 |
| 27 Feb 2024 | 106.54 | 107.38 | 106.54 | 106.70 | 106.70 | 199 |
| 26 Feb 2024 | 106.72 | 107.20 | 106.10 | 107.20 | 107.20 | 420 |
| 23 Feb 2024 | 108.00 | 108.78 | 108.00 | 108.78 | 108.78 | 24 |
| 22 Feb 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 21 Feb 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 20 Feb 2024 | 107.60 | 109.08 | 107.60 | 109.08 | 109.08 | 40 |
| 19 Feb 2024 | 109.16 | 109.16 | 108.40 | 108.40 | 108.40 | 72 |
| 16 Feb 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 15 Feb 2024 | 108.68 | 108.68 | 108.60 | 108.60 | 108.60 | 14 |
| 14 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 13 Feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 12 Feb 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.