XETRA - Delayed Quote EUR

DexCom, Inc. (DC4.DE)

Compare
81.91
-0.43
(-0.52%)
At close: January 17 at 5:35:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202582.5383.6381.9181.9181.9129
Jan 16, 202579.9082.4579.9082.3482.34510
Jan 15, 202577.0678.6977.0678.6978.69269
Jan 14, 202575.6175.6175.6175.6175.61-
Jan 13, 202575.7378.9874.8374.8374.831,271
Jan 10, 202577.6477.6475.8475.8475.8433
Jan 9, 202577.5477.5477.5477.5477.54-
Jan 8, 202577.4677.4677.4677.4677.46-
Jan 7, 202576.8477.4676.8477.4677.461
Jan 6, 202578.4678.4677.0077.0077.00189
Jan 3, 202578.0378.0378.0378.0378.03-
Jan 2, 202575.4077.9175.4077.9177.91134
Dec 30, 202476.8676.8676.8676.8676.86-
Dec 27, 202476.8676.8676.8676.8676.86-
Dec 23, 202477.8977.8975.6275.6275.62587
Dec 20, 202472.0778.1172.0778.1178.111,845
Dec 19, 202472.1072.5272.1072.5272.5216
Dec 18, 202473.8473.8473.8473.8473.84-
Dec 17, 202472.9772.9772.9772.9772.97-
Dec 16, 202473.6673.7271.8672.8772.87-
Dec 13, 202477.0777.0777.0777.0777.07-
Dec 12, 202476.6677.0776.6677.0777.07105
Dec 11, 202475.6876.9575.3076.9576.95633
Dec 10, 202473.5873.5873.5873.5873.58-
Dec 9, 202473.7074.6073.3273.5873.58343
Dec 6, 202475.7475.7475.7475.7475.74-
Dec 5, 202475.7475.7475.7475.7475.74-
Dec 4, 202477.3478.0576.9477.1377.13898
Dec 3, 202474.5976.0574.5976.0576.0550
Dec 2, 202474.4475.8574.4475.8575.856
Nov 29, 202473.6974.7973.6974.1374.13112
Nov 28, 202474.1774.1774.1774.1774.17-
Nov 27, 202474.2374.2373.5774.1774.17614
Nov 26, 202474.6775.1174.1974.1974.19195
Nov 25, 202470.3270.3270.3270.3270.32-
Nov 22, 202471.3571.3570.3270.3270.32202
Nov 21, 202471.5772.0071.4271.5071.50930
Nov 20, 202471.5571.5569.7069.7069.7021
Nov 19, 202472.1572.1571.7971.8871.88230
Nov 18, 202472.9673.7271.8273.5373.53232
Nov 15, 202470.7773.4470.5172.1372.13591
Nov 14, 202469.1670.1868.3970.1870.18224
Nov 13, 202470.0170.0168.3668.3668.36300
Nov 12, 202465.9865.9865.6965.9465.94192
Nov 11, 202465.3767.1465.3767.1467.141,103
Nov 8, 202463.9964.7963.9964.7964.791,906
Nov 7, 202463.9963.9963.1863.1863.18692
Nov 6, 202465.2465.7763.3963.8663.86686
Nov 5, 202464.2164.2163.3463.6963.69523
Nov 4, 202464.2564.2564.2564.2564.2513
Nov 1, 202465.4565.4564.5865.1965.19104
Oct 31, 202465.8565.8564.6164.9264.92130
Oct 30, 202465.7065.7065.7065.7065.70-
Oct 29, 202466.3366.3366.0266.0266.025
Oct 28, 202467.9768.5766.4766.9966.99227
Oct 25, 202466.9568.3766.9568.1568.15662
Oct 24, 202467.3968.9067.1168.9068.90763
Oct 23, 202468.1568.1567.3167.3167.31108
Oct 22, 202466.8966.8966.7066.8066.80388
Oct 21, 202466.7967.5566.6067.2467.241,360
Oct 18, 202464.1366.1364.1365.7965.79229
Oct 17, 202464.2364.2364.2364.2364.23-
Oct 16, 202461.5263.5861.5263.2163.21594
Oct 15, 202463.6163.6162.5862.5862.58105
Oct 14, 202463.7763.8963.5263.5263.52504
Oct 11, 202463.8063.8063.2963.7863.78112
Oct 10, 202463.4763.4763.4763.4763.47-
Oct 9, 202463.0863.0863.0863.0863.08-
Oct 8, 202463.4663.4663.0463.0463.0452
Oct 7, 202462.1962.1962.1262.1262.121
Oct 4, 202459.6862.3759.5761.8061.80571
Oct 3, 202460.7160.7160.2760.2760.27194
Oct 2, 202459.4959.6759.4959.6759.6785
Oct 1, 202460.3660.3659.4159.4159.4129
Sep 30, 202460.1660.6859.6960.3660.3666
Sep 27, 202460.6260.8760.3860.8760.8752
Sep 26, 202460.0560.4059.9960.0560.05352
Sep 25, 202460.6561.6260.4960.4960.49785
Sep 24, 202462.5662.5761.9161.9161.91120
Sep 23, 202463.3663.3663.1063.2863.28102
Sep 20, 202463.9863.9863.5863.5863.5837
Sep 19, 202463.1064.7862.8664.4464.44372
Sep 18, 202462.2862.8162.2862.8162.813
Sep 17, 202462.8862.8862.8862.8862.88-
Sep 16, 202462.7064.1662.4564.1664.16444
Sep 13, 202461.9962.3661.9062.3662.36201
Sep 12, 202461.9662.5961.3162.0262.02202
Sep 11, 202462.3262.3261.3961.3961.3925
Sep 10, 202463.1063.2062.3062.3062.30475
Sep 9, 202461.8664.3661.8664.3664.36551
Sep 6, 202461.8462.4660.7460.7460.74225
Sep 5, 202462.9863.0061.1361.1361.13364
Sep 4, 202463.1163.1163.1163.1163.11-
Sep 3, 202462.8462.8462.8062.8062.80253
Sep 2, 202462.9962.9962.6762.6762.6729
Aug 30, 202462.8563.5562.5062.9862.98281
Aug 29, 202463.3963.3963.3963.3963.39-
Aug 28, 202464.7164.7363.8863.8863.883,503
Aug 27, 202465.9365.9365.1465.1465.14256
Aug 26, 202466.1266.7466.1166.7466.74633
Aug 23, 202465.4165.9465.3465.9465.94123
Aug 22, 202465.2665.8465.2665.8465.8434
Aug 21, 202465.3165.3165.3165.3165.31-
Aug 20, 202470.4270.6565.9966.7166.711,398
Aug 19, 202467.4769.3967.4769.3969.3956
Aug 16, 202465.7767.9265.7767.3267.32340
Aug 15, 202464.3165.0064.0665.0065.0097
Aug 14, 202464.4664.4663.2063.8963.89611
Aug 13, 202466.4666.4664.7365.3765.37535
Aug 12, 202464.5365.3864.1665.3865.38396
Aug 9, 202464.3665.7464.3665.4065.40135
Aug 8, 202463.2965.6163.2965.3065.30278
Aug 7, 202469.6770.1565.0265.0265.02645
Aug 6, 202467.7570.4666.4969.4869.48497
Aug 5, 202458.6064.2858.6064.2464.243,302
Aug 2, 202464.1465.0663.6365.0065.00666
Aug 1, 202462.8965.7862.7465.7865.78474
Jul 31, 202465.0065.3264.4464.9364.93647
Jul 30, 202462.3265.3362.2964.5064.502,349
Jul 29, 202459.4663.0659.1662.2062.203,575
Jul 26, 202463.9965.5258.0158.0158.018,868
Jul 25, 2024103.06103.94102.12102.36102.36146
Jul 24, 2024103.72103.72101.92102.02102.0241
Jul 23, 2024102.36103.86102.18103.86103.8639
Jul 22, 2024102.34102.34102.34102.34102.34-
Jul 19, 2024102.26102.26101.60101.60101.6049
Jul 18, 2024104.74104.96103.92104.50104.5037
Jul 17, 2024106.10106.10105.00105.00105.00127
Jul 16, 2024105.56105.56105.56105.56105.56-
Jul 15, 2024105.64105.64104.10104.10104.1010
Jul 12, 2024103.74105.42103.74105.42105.4228
Jul 11, 2024104.38104.38104.38104.38104.383
Jul 10, 2024101.40101.40101.40101.40101.40-
Jul 9, 2024102.92102.92102.92102.92102.92-
Jul 8, 2024104.70104.70102.46102.46102.4690
Jul 5, 2024102.94103.68102.94103.68103.6820
Jul 4, 2024102.36102.36102.36102.36102.36-
Jul 3, 2024102.50102.50102.50102.50102.50-
Jul 2, 2024104.20104.58103.94103.94103.94170
Jul 1, 2024105.78105.84104.74105.60105.60234
Jun 28, 2024107.00107.00106.20106.32106.3268
Jun 27, 2024105.56106.30105.56106.30106.30109
Jun 26, 2024103.30104.66103.30104.66104.668
Jun 25, 2024107.24107.24107.24107.24107.24-
Jun 24, 2024107.24107.24107.24107.24107.24-
Jun 21, 2024108.60109.24107.24107.24107.24259
Jun 20, 2024108.00108.86108.00108.86108.8672
Jun 19, 2024108.22108.22107.92108.00108.00360
Jun 18, 2024108.74108.74108.74108.74108.74-
Jun 17, 2024108.76109.34108.76109.18109.18915
Jun 14, 2024105.80107.76105.64107.76107.76124
Jun 13, 2024108.62108.62106.52106.52106.52606
Jun 12, 2024108.30108.30108.30108.30108.30-
Jun 11, 2024107.88109.16107.88108.60108.6064
Jun 10, 2024107.82107.82107.36107.36107.36100
Jun 7, 2024106.34106.84106.34106.84106.847
Jun 6, 2024109.48109.48105.30105.30105.3045
Jun 5, 2024107.14110.70107.14110.70110.70580
Jun 4, 2024105.82106.74105.82105.84105.848
Jun 3, 2024109.80109.80106.62107.36107.36182
May 31, 2024116.76116.76116.76116.76116.76-
May 30, 2024116.76116.76116.76116.76116.76-
May 29, 2024117.00118.68117.00118.68118.6830
May 28, 2024117.58117.58116.56116.56116.5630
May 27, 2024116.86116.86116.86116.86116.86-
May 24, 2024116.76117.72116.74117.40117.4035
May 23, 2024121.26121.26119.04119.60119.60264
May 22, 2024120.86120.86120.86120.86120.86-
May 21, 2024119.64120.44119.64120.44120.444
May 20, 2024121.34121.80119.60120.00120.00167
May 17, 2024121.16121.16121.16121.16121.16-
May 16, 2024120.48120.48120.48120.48120.48-
May 15, 2024116.42119.02115.50119.02119.02253
May 14, 2024115.34115.34115.34115.34115.34-
May 13, 2024117.82117.82115.76115.76115.7629
May 10, 2024119.94120.14118.66118.78118.78375
May 9, 2024120.26120.26120.26120.26120.26-
May 8, 2024120.84121.04120.12120.38120.3888
May 7, 2024120.56120.66120.56120.66120.6624
May 6, 2024119.18120.30118.90120.04120.0439
May 3, 2024117.72119.18117.72119.18119.1883
May 2, 2024118.50118.76117.22117.46117.4699
Apr 30, 2024118.40120.06118.40119.84119.84112
Apr 29, 2024117.24117.24115.86116.36116.3610
Apr 26, 2024120.50124.60120.08120.08120.08380
Apr 25, 2024129.52130.30126.66126.92126.9263
Apr 24, 2024125.60128.70125.28128.70128.70952
Apr 23, 2024123.36125.60123.32124.96124.96411
Apr 22, 2024122.12122.58122.12122.58122.58186
Apr 19, 2024125.22125.50123.40123.40123.40362
Apr 18, 2024125.26127.16125.16126.94126.94102
Apr 17, 2024127.88129.20126.14126.14126.14230
Apr 16, 2024126.32128.08126.08127.80127.80119
Apr 15, 2024128.86128.86127.80128.48128.48139
Apr 12, 2024131.00131.00128.76128.76128.7613
Apr 11, 2024130.24130.34129.54129.72129.72103
Apr 10, 2024129.30130.36128.40130.36130.36162
Apr 9, 2024128.64128.92128.46128.68128.68122
Apr 8, 2024128.34129.18128.34128.56128.56401
Apr 5, 2024122.20122.20122.20122.20122.2012
Apr 4, 2024128.02128.02125.94126.54126.5451
Apr 3, 2024125.92128.78125.90128.78128.78257
Apr 2, 2024129.10129.44127.24127.50127.50201
Mar 28, 2024130.08130.80129.32129.72129.72942
Mar 27, 2024130.32131.18127.88129.56129.56558
Mar 26, 2024130.18131.78128.68128.68128.68852
Mar 25, 2024122.92128.44122.90127.48127.48208
Mar 22, 2024123.54123.54122.34122.34122.3428
Mar 21, 2024122.60124.84121.92124.04124.04313
Mar 20, 2024123.36124.58121.28121.28121.28928
Mar 19, 2024123.64124.06122.20122.36122.36226
Mar 18, 2024119.96123.36119.52123.28123.28232
Mar 15, 2024119.70119.70119.00119.64119.6448
Mar 14, 2024121.42121.98119.54119.54119.54297
Mar 13, 2024125.44126.20122.48122.48122.48547
Mar 12, 2024123.26123.28122.96122.96122.96100
Mar 11, 2024124.14124.14123.22123.22123.22203
Mar 8, 2024122.18123.72121.74123.44123.44267
Mar 7, 2024122.54125.70122.54123.38123.381,689
Mar 6, 2024113.62114.54113.62114.52114.52109
Mar 5, 2024112.80114.36111.72112.68112.681,168
Mar 4, 2024112.68112.94111.14111.68111.68383
Mar 1, 2024106.94109.88106.94109.88109.889
Feb 29, 2024104.96106.48104.10106.36106.3651
Feb 28, 2024106.68106.72104.62104.62104.62108
Feb 27, 2024107.36107.36105.92106.16106.16434
Feb 26, 2024107.84107.84107.84107.84107.84-
Feb 23, 2024108.66108.68107.58107.58107.58122
Feb 22, 2024108.08108.08107.20107.26107.2611
Feb 21, 2024108.54108.54107.72107.72107.7290
Feb 20, 2024107.70109.62107.70109.62109.6228
Feb 19, 2024108.30108.74108.30108.74108.7427
Feb 16, 2024108.90109.96108.90109.88109.883
Feb 15, 2024109.54111.48108.12108.12108.12218
Feb 14, 2024109.46109.54107.92109.02109.0282
Feb 13, 2024111.56111.56111.56111.56111.56-
Feb 12, 2024110.60110.60110.60110.60110.60-
Feb 9, 2024114.64116.00112.98112.98112.98353
Feb 8, 2024118.88118.88117.52117.92117.92491
Feb 7, 2024117.04117.70115.88117.28117.28456
Feb 6, 2024112.24114.40112.24114.40114.404
Feb 5, 2024111.56112.06111.56112.06112.068
Feb 2, 2024112.60112.60111.38112.48112.48277
Feb 1, 2024113.18113.18111.44112.02112.0261
Jan 31, 2024111.56112.08111.10112.08112.08193
Jan 30, 2024113.80113.80112.20112.20112.202
Jan 29, 2024112.56112.70111.76112.66112.66330
Jan 26, 2024116.44116.44111.94112.86112.86375
Jan 25, 2024116.66117.48116.36116.36116.36110
Jan 24, 2024117.16117.16116.36116.36116.369
Jan 23, 2024116.10116.10116.10116.10116.10-
Jan 22, 2024116.48119.36116.48119.36119.361
Jan 19, 2024115.82115.82115.82115.82115.82-
Jan 18, 2024115.36116.78115.24116.78116.78150
Jan 17, 2024113.28114.48113.28114.48114.4862