UK markets close in 7 hours 19 minutes

DexCom, Inc. (DXCM.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
104.46-1.12 (-1.06%)
As of 09:05AM 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 2024104.46104.46104.46104.46104.46-
01 Jul 2024------
28 Jun 2024107.40107.40106.32106.32106.32-
27 Jun 2024106.04106.30106.04106.30106.30-
26 Jun 2024104.86104.86104.86104.86104.86-
25 Jun 2024103.18103.62103.18103.62103.62-
24 Jun 2024108.84108.84104.10104.10104.10-
21 Jun 2024107.04107.04107.04107.04107.04-
20 Jun 2024108.18108.96108.18108.96108.96-
19 Jun 2024107.78107.78107.78107.78107.78-
18 Jun 2024108.64108.64108.58108.58108.58-
17 Jun 2024108.46109.18108.46109.18109.18-
14 Jun 2024106.04108.06106.04108.06108.06-
13 Jun 2024108.50108.50106.54106.54106.54-
12 Jun 2024109.00109.00108.26108.26108.26-
11 Jun 2024108.00108.80108.00108.80108.80-
10 Jun 2024107.62107.62107.22107.22107.22-
07 Jun 2024106.08106.60106.08106.60106.60-
06 Jun 2024108.58108.58105.72105.72105.72-
05 Jun 2024107.54110.60107.54110.60110.60-
04 Jun 2024105.54105.96105.54105.96105.96-
03 Jun 2024109.82109.82107.42107.42107.42-
31 May 2024109.14109.14109.14109.14109.14-
30 May 2024117.50117.50116.76116.76116.76-
29 May 2024116.94118.96116.94118.96118.96-
28 May 2024116.76116.76116.52116.52116.52-
27 May 2024117.44117.44116.66116.66116.66-
24 May 2024116.14117.68116.14117.68117.68-
23 May 2024121.36121.36119.28119.28119.28-
22 May 2024120.56120.88120.56120.88120.88-
21 May 2024120.24120.46120.24120.46120.46-
20 May 2024120.88120.88120.88120.88120.88-
17 May 2024121.62121.62121.30121.30121.30-
16 May 2024119.26120.54119.26120.54120.54-
15 May 2024116.30116.30116.30116.30116.30-
14 May 2024115.94115.94115.42115.42115.42-
13 May 2024118.26118.26115.98115.98115.98-
10 May 2024120.44120.44118.94118.94118.94-
09 May 2024118.66120.34118.66120.34120.34-
08 May 2024121.18121.18120.20120.20120.20-
07 May 2024120.40120.74120.40120.74120.74-
06 May 2024119.58120.22119.58120.22120.22-
03 May 2024119.74119.74119.14119.14119.14-
02 May 2024117.96117.96117.34117.34117.34-
30 Apr 2024117.56119.72117.56119.72119.72-
29 Apr 2024116.58116.58116.26116.26116.26-
26 Apr 2024121.24121.24119.28119.28119.28-
25 Apr 2024128.66128.66126.98126.98126.98-
24 Apr 2024125.56128.64125.56128.64128.64-
23 Apr 2024123.56125.10123.56125.10125.10-
22 Apr 2024123.28123.28122.42122.42122.42-
19 Apr 2024124.50124.50124.50124.50124.50-
18 Apr 2024125.84126.94125.84126.94126.94-
17 Apr 2024128.52128.52126.24126.24126.24-
16 Apr 2024126.64127.88126.64127.88127.88-
15 Apr 2024128.10128.54128.10128.54128.54-
12 Apr 2024128.84128.84128.84128.84128.84-
11 Apr 2024130.70130.70129.68129.68129.68-
10 Apr 2024129.30130.36129.30130.36130.36-
09 Apr 2024129.02129.02129.02129.02129.02-
08 Apr 2024127.98128.46127.98128.46128.46-
05 Apr 2024126.36126.36126.36126.36126.36-
04 Apr 2024128.38128.38126.52126.52126.52-
03 Apr 2024126.72128.70126.72128.70128.70-
02 Apr 2024130.50130.50127.50127.50127.50-
28 Mar 2024129.50129.50129.50129.50129.50-
27 Mar 2024130.44130.44129.40129.40129.40-
26 Mar 2024129.50130.50128.70128.70128.7014
25 Mar 2024123.24127.48123.24127.48127.48-
22 Mar 2024123.50123.50123.50123.50123.50-
21 Mar 2024122.10124.34122.10124.34124.34-
20 Mar 2024123.52123.52121.50121.50121.50-
19 Mar 2024123.82123.82122.32122.32122.32-
18 Mar 2024120.50123.48120.50123.48123.48-
15 Mar 2024119.52119.62119.52119.62119.62-
14 Mar 2024121.16121.16119.40119.40119.40-
13 Mar 2024125.68125.68122.64122.64122.64-
12 Mar 2024122.22123.06122.22123.06123.06-
11 Mar 2024123.76123.76123.32123.32123.32-
08 Mar 2024122.08123.48122.08123.48123.48-
07 Mar 2024123.36123.36123.36123.36123.36-
06 Mar 2024114.38117.64114.38117.64117.6489
05 Mar 2024112.26113.46112.26112.68112.689
04 Mar 2024111.80111.86111.80111.86111.86-
01 Mar 2024105.74109.50105.74109.50109.50-
29 Feb 2024104.40106.42104.40106.42106.42-
28 Feb 2024107.40107.40104.64104.64104.64-
27 Feb 2024108.62108.62106.16106.16106.16-
26 Feb 2024107.24107.80107.24107.80107.80-
23 Feb 2024108.30108.30107.44107.44107.44-
22 Feb 2024109.24109.24107.22107.22107.22-
21 Feb 2024109.02109.02107.76107.76107.76-
20 Feb 2024107.94109.48107.94109.48109.48-
19 Feb 2024108.88108.88108.80108.80108.80-
16 Feb 2024109.46110.10109.46110.10110.10-
15 Feb 2024109.30109.62108.00108.00108.0089
14 Feb 2024109.64109.64109.00109.00109.00-
13 Feb 2024109.92111.86109.92111.86111.86-
12 Feb 2024111.60111.60110.80110.80110.80-
09 Feb 2024114.94114.94113.02113.02113.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...