UK markets closed

DexCom Inc (DC4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
107.60-7.88 (-6.82%)
At close: 07:06PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024108.82108.82107.60107.60107.6040
30 May 2024117.04117.04115.48115.48115.48500
29 May 2024116.58118.42116.58117.78117.7810
28 May 2024115.60117.52115.60117.52117.52-
27 May 2024116.94117.02116.14116.18116.18400
24 May 2024115.88117.30115.70117.30117.30-
23 May 2024121.16121.16116.68116.68116.68-
22 May 2024120.22120.58120.06120.58120.58-
21 May 2024119.92120.90119.58120.54120.5420
20 May 2024120.50120.50120.50120.50120.50-
17 May 2024121.16121.16120.66120.66120.66-
16 May 2024118.84118.84118.84118.84118.84-
15 May 2024116.38119.44116.38119.44119.44-
14 May 2024115.36115.94115.36115.94115.94-
13 May 2024117.86117.86116.16116.16116.16-
10 May 2024118.58119.00118.58119.00119.004,000
09 May 2024117.90118.96117.90118.96118.9620
08 May 2024120.76121.42118.30118.30118.3010
07 May 2024119.90119.90119.90119.90119.90-
06 May 2024118.88119.32118.88119.32119.32-
03 May 2024117.02119.16117.02119.16119.16-
02 May 2024117.54118.34117.54118.34118.34-
30 Apr 2024117.12120.00117.12120.00120.00-
29 Apr 2024116.28116.64115.32116.30116.30-
26 Apr 2024121.28121.28116.42116.42116.428
25 Apr 2024126.92129.16125.64125.64125.64-
24 Apr 2024125.76128.08124.52128.08128.08-
23 Apr 2024122.90125.70122.78125.70125.70-
22 Apr 2024122.82122.82122.82122.82122.82-
19 Apr 2024124.64124.64121.60122.64122.64-
18 Apr 2024125.50126.62125.30126.06126.06-
17 Apr 2024127.78129.18127.78129.18129.1830
16 Apr 2024126.16128.70126.16128.36128.3636
15 Apr 2024127.44128.96127.04127.18127.1855
12 Apr 2024129.88129.88129.88129.88129.88-
11 Apr 2024130.20130.72130.20130.72130.72-
10 Apr 2024129.00129.76129.00129.76129.76-
09 Apr 2024128.54128.90128.54128.90128.90-
08 Apr 2024127.78127.78127.78127.78127.78-
05 Apr 2024122.66122.66122.66122.66122.66-
04 Apr 2024127.68127.82123.44123.44123.4448
03 Apr 2024126.04127.10126.04127.10127.10-
02 Apr 2024127.54128.06127.28127.28127.28103
28 Mar 2024128.50130.10128.50130.10130.1075
27 Mar 2024130.04130.04130.04130.04130.04-
26 Mar 2024129.12131.46128.70128.70128.70198
25 Mar 2024122.66122.74122.66122.74122.74-
22 Mar 2024122.84123.80122.04123.10123.10130
21 Mar 2024121.42121.42121.42121.42121.42-
20 Mar 2024123.08123.08123.08123.08123.08-
19 Mar 2024123.30123.30123.20123.20123.20-
18 Mar 2024120.16120.16119.00119.18119.18970
15 Mar 2024118.64119.02118.64118.94118.94-
14 Mar 2024120.36120.36119.44119.44119.4415
13 Mar 2024124.62124.62120.36120.36120.36140
12 Mar 2024121.78124.82121.78124.82124.8230
11 Mar 2024123.10124.08123.10123.92123.92-
08 Mar 2024121.28123.48121.28123.16123.16-
07 Mar 2024124.18124.98121.30121.30121.30642
06 Mar 2024114.50116.36114.02116.36116.36-
05 Mar 2024111.78113.52111.54111.66111.66-
04 Mar 2024111.80113.96111.56112.56112.56170
01 Mar 2024106.50106.50106.50106.50106.50-
29 Feb 2024104.88104.88104.88104.88104.88-
28 Feb 2024106.00106.00104.88104.88104.8824
27 Feb 2024106.50107.46106.50107.36107.36-
26 Feb 2024106.76106.88106.68106.68106.68-
23 Feb 2024108.00108.00107.96108.00108.00-
22 Feb 2024106.96107.62106.84107.36107.3612
21 Feb 2024108.40108.40108.32108.32108.32-
20 Feb 2024107.54109.10107.54108.76108.76336
19 Feb 2024108.60108.76108.60108.76108.76-
16 Feb 2024109.22109.22108.58108.58108.58-
15 Feb 2024108.64109.12108.64109.12109.1220
14 Feb 2024109.06109.60107.30107.30107.30882
13 Feb 2024109.50109.50109.50109.50109.50-
12 Feb 2024111.26111.32110.00110.00110.0070
09 Feb 2024115.14115.46112.56112.56112.5630
08 Feb 2024117.60117.60117.00117.56117.5640
07 Feb 2024115.60117.14115.56117.14117.14-
06 Feb 2024112.64112.64112.62112.62112.62-
05 Feb 2024111.60111.94111.60111.68111.68-
02 Feb 2024112.72112.72111.72111.72111.72-
01 Feb 2024112.24112.96112.24112.96112.96-
31 Jan 2024110.32111.20110.32111.20111.20-
30 Jan 2024114.46114.46111.50111.50111.50189
29 Jan 2024112.20112.48111.88112.24112.2489
26 Jan 2024115.54116.18115.54116.18116.18-
25 Jan 2024116.68116.68116.68116.68116.68-
24 Jan 2024117.26117.40117.26117.40117.40-
23 Jan 2024117.90118.88117.60117.60117.60-
22 Jan 2024116.98118.66116.98118.66118.6655
19 Jan 2024117.08117.30117.08117.24117.24-
18 Jan 2024114.86117.20114.86117.20117.20-
17 Jan 2024113.04114.80113.04114.80114.80-
16 Jan 2024112.52114.90112.52113.40113.4020
15 Jan 2024113.88113.88113.88113.88113.88-
12 Jan 2024117.04117.06115.40115.58115.58347
11 Jan 2024116.54116.60116.54116.60116.604
10 Jan 2024118.44118.44117.40117.40117.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...