UK markets close in 7 hours 34 minutes

DexCom Inc (DC4.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
102.68-0.30 (-0.29%)
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024102.72102.98102.72102.68102.6822
25 Jun 2024102.72102.98102.72102.98102.9822
24 Jun 2024108.54108.54108.26108.32108.3256
21 Jun 2024107.94107.94107.92107.92107.9290
20 Jun 2024107.54107.54107.54107.54107.54-
19 Jun 2024108.20108.20108.20108.20108.20-
18 Jun 2024108.42108.42108.42108.42108.42-
17 Jun 2024107.86107.86107.86107.86107.86-
14 Jun 2024105.64105.92105.64105.92105.928
13 Jun 2024107.96107.96107.96107.96107.96-
12 Jun 2024108.52108.52108.52108.52108.52-
11 Jun 2024107.74108.26107.74108.26108.26100
10 Jun 2024107.28107.28107.28107.28107.28-
07 Jun 2024105.60105.60105.60105.60105.60-
06 Jun 2024108.06108.28108.06108.28108.2816
05 Jun 2024107.16110.20107.16110.20110.2018
04 Jun 2024105.48106.78105.48106.78106.7840
03 Jun 2024109.34109.34109.34109.34109.34-
31 May 2024109.18109.18108.50108.50108.5036
30 May 2024116.82116.82116.82116.82116.82-
29 May 2024116.56116.56116.56116.56116.56-
28 May 2024115.76115.76115.76115.76115.76-
27 May 2024116.92116.92116.92116.92116.92-
24 May 2024115.80115.80115.80115.80115.80-
23 May 2024120.26120.72120.26120.72120.7280
22 May 2024119.82119.82119.82119.82119.82-
21 May 2024119.74119.74119.44119.44119.4425
20 May 2024120.34120.34120.34120.34120.34-
17 May 2024120.92120.92120.92120.92120.92-
16 May 2024118.82118.82118.82118.82118.82-
15 May 2024116.02116.02116.02116.02116.02-
14 May 2024115.44115.44115.44115.44115.44-
13 May 2024117.00117.00117.00117.00117.007
10 May 2024118.84118.84118.84118.84118.84-
09 May 2024118.06118.06118.06118.06118.06-
08 May 2024120.70120.70120.70120.70120.70-
07 May 2024120.16120.16120.16120.16120.16-
06 May 2024118.96118.96118.96118.96118.96-
03 May 2024117.00117.00117.00117.00117.00-
02 May 2024117.50117.50116.86116.86116.8625
30 Apr 2024117.08118.76117.06118.76118.7643
29 Apr 2024115.86115.86115.86115.86115.86-
26 Apr 2024120.50122.34120.50122.34122.3450
25 Apr 2024126.06126.06125.76125.76125.7680
24 Apr 2024125.72125.72125.72125.72125.72-
23 Apr 2024122.84122.84122.84122.84122.84-
22 Apr 2024122.90122.90122.90122.90122.90-
19 Apr 2024124.56124.56123.16123.16123.168
18 Apr 2024125.50125.50125.38125.38125.3815
17 Apr 2024127.98127.98127.98127.98127.98-
16 Apr 2024126.14126.54125.14126.54126.54157
15 Apr 2024127.44127.44127.44127.44127.44-
12 Apr 2024129.90129.90129.90129.90129.90-
11 Apr 2024130.10130.10129.84129.84129.8495
10 Apr 2024129.04129.04129.04129.04129.04-
09 Apr 2024128.54128.54128.54128.54128.54-
08 Apr 2024127.70128.02127.70127.86127.8657
05 Apr 2024122.64125.76122.64125.76125.7690
04 Apr 2024127.70127.70127.70127.70127.70-
03 Apr 2024125.92128.16125.92128.16128.1610
02 Apr 2024128.00128.00127.54127.54127.5433
28 Mar 2024128.40129.62128.40129.12129.1235
27 Mar 2024130.20130.20130.20130.20130.20-
26 Mar 2024129.04129.04129.04129.04129.04-
25 Mar 2024122.58122.58122.58122.58122.58-
22 Mar 2024122.68122.68122.68122.68122.68-
21 Mar 2024121.32123.58121.32123.58123.5840
20 Mar 2024122.96122.96122.96122.96122.96-
19 Mar 2024123.20123.20123.20123.20123.20-
18 Mar 2024120.06120.06120.02120.02120.0248
15 Mar 2024118.54118.54118.54118.54118.54-
14 Mar 2024120.20120.20119.44119.44119.4446
13 Mar 2024124.44124.44124.44124.44124.44-
12 Mar 2024121.66122.70121.66122.70122.70440
11 Mar 2024123.12123.12123.12123.12123.12-
08 Mar 2024121.26121.26121.26121.26121.26-
07 Mar 2024124.18124.18124.18124.18124.18-
06 Mar 2024114.32114.32114.32114.32114.32-
05 Mar 2024111.78112.36111.78112.36112.3672
04 Mar 2024111.82111.82111.82111.82111.82-
01 Mar 2024106.42106.42106.42106.42106.42-
29 Feb 2024104.64104.64104.64104.64104.64-
28 Feb 2024106.00106.00106.00106.00106.00-
27 Feb 2024106.48107.34106.48107.34107.3448
26 Feb 2024106.72107.64106.72107.64107.6445
23 Feb 2024108.00108.00108.00108.00108.00-
22 Feb 2024107.04107.84107.04107.84107.8414
21 Feb 2024108.36108.50108.36108.50108.5045
20 Feb 2024107.60107.60107.60107.60107.60-
19 Feb 2024108.44108.44108.44108.44108.44-
16 Feb 2024109.28109.28109.28109.28109.28-
15 Feb 2024108.70108.70108.70108.70108.70-
14 Feb 2024109.00109.00109.00109.00109.00-
13 Feb 2024109.48109.48109.48109.48109.48-
12 Feb 2024111.20111.54111.20111.54111.5411
09 Feb 2024114.92115.80114.92115.80115.8028
08 Feb 2024117.64117.64117.64117.64117.64-
07 Feb 2024115.50115.52115.50115.52115.5215
06 Feb 2024112.62113.02112.62113.02113.0210
05 Feb 2024111.28111.96111.28111.96111.961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...