UK markets close in 7 hours 56 minutes

DexCom Inc (DC4.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
103.76+0.02 (+0.02%)
As of 08:10AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024103.76103.76103.76103.76103.762
01 Jul 2024------
28 Jun 2024106.94106.96105.72105.72105.72-
27 Jun 2024105.44106.54105.42106.54106.54-
26 Jun 2024102.78105.22102.78105.22105.22-
25 Jun 2024102.66104.04102.64102.96102.96-
24 Jun 2024108.60108.60103.30103.30103.30-
21 Jun 2024108.00108.06107.80107.96107.96-
20 Jun 2024107.20108.40107.20108.36108.36-
19 Jun 2024108.54108.54106.74106.74106.74-
18 Jun 2024108.18108.82108.00108.82108.82-
17 Jun 2024107.90109.40107.62109.40109.40-
14 Jun 2024105.74107.70105.58107.70107.70-
13 Jun 2024108.66108.66106.04106.04106.04-
12 Jun 2024108.42108.42107.54107.54107.54-
11 Jun 2024107.70108.66107.30107.94107.94-
10 Jun 2024107.14107.56106.92107.12107.12-
07 Jun 2024105.42107.34105.38107.34107.34-
06 Jun 2024108.00108.38106.18106.34106.34-
05 Jun 2024107.08109.60106.92109.60109.60-
04 Jun 2024105.36106.94104.98106.46106.46-
03 Jun 2024109.24109.32105.56105.56105.56-
31 May 2024108.68109.42107.76107.76107.76-
30 May 2024116.90117.08115.38115.38115.38-
29 May 2024116.46118.58116.24118.06118.06-
28 May 2024115.48116.74115.48116.74116.74-
27 May 2024116.78116.88115.94116.10116.10-
24 May 2024115.68117.32115.58117.32117.32-
23 May 2024121.00121.00117.68117.68117.68-
22 May 2024120.04120.68119.84120.60120.60-
21 May 2024119.80120.56119.26120.56120.56-
20 May 2024120.32120.58119.68120.58120.58-
17 May 2024120.90121.02120.78120.78120.78-
16 May 2024118.66120.22118.64120.22120.22-
15 May 2024116.24119.26115.72119.26119.26-
14 May 2024115.22116.24115.18115.26115.26-
13 May 2024117.72117.72115.92115.92115.92-
10 May 2024118.94119.88117.64117.64117.64-
09 May 2024117.74120.48117.74119.66119.66-
08 May 2024120.58120.58119.10119.10119.10-
07 May 2024119.88120.30119.78120.30120.30-
06 May 2024118.70119.74118.70119.32119.32-
03 May 2024116.88119.14116.62119.14119.14-
02 May 2024117.40117.96116.76116.76116.76-
30 Apr 2024117.00119.34116.50119.34119.342
29 Apr 2024116.14116.76115.84116.28116.28-
26 Apr 2024120.36121.78118.54118.54118.54-
25 Apr 2024126.76128.44126.08127.60127.60-
24 Apr 2024125.52128.48124.56127.62127.62-
23 Apr 2024122.74125.96122.62125.14125.14-
22 Apr 2024122.78123.28122.50123.28123.28-
19 Apr 2024124.54124.92122.70122.70122.70-
18 Apr 2024125.38126.56124.34125.92125.92-
17 Apr 2024127.70128.56125.50125.50125.50-
16 Apr 2024126.06128.30125.14128.30128.30-
15 Apr 2024127.32129.14126.46127.02127.027
12 Apr 2024129.76130.20126.72126.72126.72-
11 Apr 2024130.04131.02129.72131.02131.02-
10 Apr 2024128.86129.98128.86129.98129.98-
09 Apr 2024128.40128.58128.10128.10128.10-
08 Apr 2024127.62128.40127.56128.40128.40-
05 Apr 2024122.54127.44122.54127.44127.44-
04 Apr 2024127.50128.38126.42126.42126.429
03 Apr 2024125.82128.80125.82128.52128.52235
02 Apr 2024127.38127.74126.26126.26126.2630
28 Mar 2024128.34129.44128.34128.56128.56-
27 Mar 2024129.12129.54127.74128.40128.40-
26 Mar 2024128.96131.30127.96127.96127.96-
25 Mar 2024122.50128.86122.44128.86128.861
22 Mar 2024122.68123.48121.48122.50122.50-
21 Mar 2024121.28123.74121.28123.52123.52-
20 Mar 2024122.92123.60121.74121.74121.74-
19 Mar 2024123.26123.42121.72123.04123.04-
18 Mar 2024120.02123.38118.88123.38123.38-
15 Mar 2024118.52119.98118.52118.68118.68-
14 Mar 2024120.16121.06118.80119.30119.30-
13 Mar 2024124.12124.40121.44121.44121.44-
12 Mar 2024121.64124.42121.50124.42124.42-
11 Mar 2024122.86123.88122.62122.66122.66-
08 Mar 2024121.08123.60121.08123.10123.10-
07 Mar 2024122.88123.66122.24122.24122.24-
06 Mar 2024113.88120.58113.88120.58120.58-
05 Mar 2024111.68112.08111.50111.80111.80-
04 Mar 2024111.70112.60111.60112.60112.60-
01 Mar 2024106.38112.22105.92112.22112.22-
29 Feb 2024104.68106.26103.96106.26106.26-
28 Feb 2024105.88105.88104.64104.64104.64-
27 Feb 2024106.34107.28105.46105.46105.46-
26 Feb 2024106.62108.82106.60107.18107.18-
23 Feb 2024107.82108.22107.74108.22108.22-
22 Feb 2024106.80107.54106.80107.14107.14-
21 Feb 2024108.26108.36107.24107.24107.24-
20 Feb 2024107.38109.28106.86109.14109.14-
19 Feb 2024108.50108.50107.86107.86107.86-
16 Feb 2024109.08109.88109.08109.32109.32-
15 Feb 2024108.46109.28108.46109.28109.28-
14 Feb 2024108.88109.22108.28108.92108.92-
13 Feb 2024109.34111.22109.06110.38110.38-
12 Feb 2024111.00111.32109.60109.60109.60-
09 Feb 2024115.00115.00112.92112.92112.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...