DigitalOcean Holdings, Inc. (0SU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:44PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 33.26 | 33.35 | 33.10 | 33.10 | 33.10 | 265 |
| May 10, 2024 | 30.20 | 31.63 | 30.20 | 31.63 | 31.63 | 150 |
| May 09, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| May 08, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| May 07, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| May 06, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| May 03, 2024 | 32.96 | 32.96 | 32.69 | 32.69 | 32.69 | 100 |
| May 02, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Apr 30, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Apr 29, 2024 | 31.20 | 31.64 | 31.18 | 31.63 | 31.63 | 2,573 |
| Apr 26, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Apr 25, 2024 | 30.17 | 30.51 | 30.17 | 30.51 | 30.51 | 150 |
| Apr 24, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Apr 23, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Apr 22, 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 30.44 | 20 |
| Apr 19, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| Apr 18, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Apr 17, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Apr 16, 2024 | 31.95 | 31.95 | 31.46 | 31.46 | 31.46 | 40 |
| Apr 15, 2024 | 32.95 | 32.95 | 32.85 | 32.85 | 32.85 | 100 |
| Apr 12, 2024 | 33.85 | 33.85 | 33.09 | 33.09 | 33.09 | 50 |
| Apr 11, 2024 | 33.28 | 34.44 | 33.24 | 34.44 | 34.44 | 70 |
| Apr 10, 2024 | 34.12 | 34.18 | 32.89 | 32.89 | 32.89 | 561 |
| Apr 09, 2024 | 34.39 | 34.39 | 34.14 | 34.14 | 34.14 | 5 |
| Apr 08, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| Apr 05, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Apr 04, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| Apr 03, 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 200 |
| Apr 02, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Mar 28, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Mar 27, 2024 | 35.58 | 36.01 | 35.58 | 36.01 | 36.01 | 45 |
| Mar 26, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Mar 25, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Mar 22, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Mar 21, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Mar 20, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Mar 19, 2024 | 36.86 | 36.99 | 36.86 | 36.99 | 36.99 | 10 |
| Mar 18, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 225 |
| Mar 15, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Mar 14, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Mar 13, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Mar 12, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Mar 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Mar 08, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Mar 07, 2024 | 35.56 | 36.09 | 35.56 | 36.09 | 36.09 | 70 |
| Mar 06, 2024 | 34.44 | 36.00 | 34.44 | 36.00 | 36.00 | 420 |
| Mar 05, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Mar 04, 2024 | 35.61 | 35.61 | 35.15 | 35.15 | 35.15 | 398 |
| Mar 01, 2024 | 35.02 | 35.14 | 34.79 | 34.79 | 34.79 | 70 |
| Feb 29, 2024 | 33.64 | 34.64 | 33.64 | 34.64 | 34.64 | 150 |
| Feb 28, 2024 | 34.50 | 34.50 | 34.25 | 34.25 | 34.25 | 300 |
| Feb 27, 2024 | 33.13 | 34.64 | 33.13 | 34.64 | 34.64 | 268 |
| Feb 26, 2024 | 34.40 | 34.40 | 33.46 | 33.46 | 33.46 | 163 |
| Feb 23, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Feb 22, 2024 | 35.56 | 37.96 | 35.56 | 37.96 | 37.96 | 197 |
| Feb 21, 2024 | 33.99 | 33.99 | 33.59 | 33.59 | 33.59 | 750 |
| Feb 20, 2024 | 36.70 | 36.70 | 33.81 | 33.81 | 33.81 | 500 |
| Feb 19, 2024 | 37.28 | 37.62 | 36.88 | 36.88 | 36.88 | 80 |
| Feb 16, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 15, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Feb 14, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Feb 13, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Feb 12, 2024 | 36.28 | 37.49 | 36.28 | 37.49 | 37.49 | 351 |
| Feb 09, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Feb 08, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 07, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Feb 06, 2024 | 31.88 | 32.13 | 31.88 | 32.13 | 32.13 | 50 |
| Feb 05, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 02, 2024 | 32.01 | 32.85 | 32.01 | 32.85 | 32.85 | 215 |
| Feb 01, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Jan 31, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Jan 30, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Jan 29, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 16 |
| Jan 26, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Jan 25, 2024 | 29.82 | 30.21 | 29.70 | 30.18 | 30.18 | 3,415 |
| Jan 24, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Jan 23, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Jan 22, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 7 |
| Jan 19, 2024 | 31.65 | 31.78 | 31.65 | 31.78 | 31.78 | 80 |
| Jan 18, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jan 17, 2024 | 31.85 | 31.85 | 31.70 | 31.73 | 31.73 | 1,688 |
| Jan 16, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Jan 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jan 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jan 11, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Jan 10, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Jan 09, 2024 | 33.39 | 33.44 | 33.39 | 33.44 | 33.44 | 250 |
| Jan 08, 2024 | 32.10 | 33.12 | 32.10 | 33.12 | 33.12 | 72 |
| Jan 05, 2024 | 31.94 | 31.94 | 31.74 | 31.74 | 31.74 | 580 |
| Jan 04, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jan 03, 2024 | 32.88 | 32.88 | 32.11 | 32.28 | 32.28 | 154 |
| Jan 02, 2024 | 33.10 | 33.14 | 33.00 | 33.14 | 33.14 | 573 |
| Dec 29, 2023 | 34.23 | 34.38 | 34.21 | 34.21 | 34.21 | 100 |
| Dec 28, 2023 | 34.22 | 34.22 | 34.06 | 34.06 | 34.06 | 200 |
| Dec 27, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Dec 22, 2023 | 33.80 | 34.11 | 33.80 | 34.11 | 34.11 | 200 |
| Dec 21, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 20 |
| Dec 20, 2023 | 33.42 | 34.17 | 33.42 | 34.00 | 34.00 | 160 |
| Dec 19, 2023 | 32.71 | 33.66 | 32.71 | 33.66 | 33.66 | 150 |
| Dec 18, 2023 | 32.69 | 32.69 | 32.51 | 32.51 | 32.51 | 165 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.