DigitalOcean Holdings, Inc. (0SU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:34AM CEST
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 32.24 | 32.36 | 32.24 | 32.36 | 32.36 | 140 |
| Sept 05, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Sept 04, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Sept 03, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Sept 02, 2024 | 33.62 | 33.62 | 33.51 | 33.51 | 33.51 | - |
| Aug 30, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Aug 29, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Aug 28, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Aug 27, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| Aug 26, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Aug 23, 2024 | 32.89 | 32.92 | 32.89 | 32.92 | 32.92 | 100 |
| Aug 22, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Aug 21, 2024 | 33.48 | 33.48 | 33.38 | 33.38 | 33.38 | 335 |
| Aug 20, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Aug 19, 2024 | 33.76 | 33.76 | 33.48 | 33.48 | 33.48 | 157 |
| Aug 16, 2024 | 33.30 | 33.30 | 32.39 | 32.39 | 32.39 | 863 |
| Aug 15, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Aug 14, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Aug 13, 2024 | 30.95 | 32.45 | 30.95 | 32.45 | 32.45 | 312 |
| Aug 12, 2024 | 29.30 | 29.61 | 29.30 | 29.61 | 29.61 | 85 |
| Aug 09, 2024 | 27.45 | 30.02 | 27.45 | 30.02 | 30.02 | 999 |
| Aug 08, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| Aug 07, 2024 | 25.61 | 26.52 | 25.61 | 26.52 | 26.52 | 566 |
| Aug 06, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Aug 05, 2024 | 24.00 | 25.19 | 24.00 | 25.19 | 25.19 | 115 |
| Aug 02, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| Aug 01, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Jul 31, 2024 | 29.12 | 29.47 | 29.12 | 29.47 | 29.47 | 120 |
| Jul 30, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| Jul 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jul 26, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Jul 25, 2024 | 28.39 | 29.44 | 28.39 | 29.44 | 29.44 | 510 |
| Jul 24, 2024 | 29.44 | 29.44 | 29.38 | 29.38 | 29.38 | 15 |
| Jul 23, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Jul 22, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Jul 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Jul 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Jul 17, 2024 | 31.53 | 31.53 | 31.19 | 31.19 | 31.19 | 19 |
| Jul 16, 2024 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 100 |
| Jul 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 10 |
| Jul 12, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| Jul 11, 2024 | 28.78 | 29.90 | 28.78 | 29.90 | 29.90 | 1,040 |
| Jul 10, 2024 | 29.90 | 29.97 | 29.04 | 29.04 | 29.04 | 190 |
| Jul 09, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Jul 08, 2024 | 31.85 | 31.99 | 31.83 | 31.83 | 31.83 | 411 |
| Jul 05, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Jul 04, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 8 |
| Jul 03, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Jul 02, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Jul 01, 2024 | 32.25 | 32.49 | 32.25 | 32.31 | 32.31 | 2,072 |
| Jun 28, 2024 | 31.62 | 32.00 | 31.62 | 32.00 | 32.00 | 312 |
| Jun 27, 2024 | 30.91 | 31.24 | 30.81 | 31.24 | 31.24 | 210 |
| Jun 26, 2024 | 30.17 | 30.17 | 30.15 | 30.15 | 30.15 | 30 |
| Jun 25, 2024 | 30.23 | 30.23 | 30.00 | 30.00 | 30.00 | 1,509 |
| Jun 24, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 21, 2024 | 31.42 | 31.42 | 31.39 | 31.39 | 31.39 | 75 |
| Jun 20, 2024 | 32.41 | 32.75 | 32.41 | 32.75 | 32.75 | 45 |
| Jun 19, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Jun 18, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| Jun 17, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Jun 14, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Jun 13, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Jun 12, 2024 | 34.75 | 34.90 | 34.75 | 34.90 | 34.90 | 100 |
| Jun 11, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Jun 10, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Jun 07, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jun 06, 2024 | 34.32 | 34.92 | 34.32 | 34.92 | 34.92 | 130 |
| Jun 05, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Jun 04, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jun 03, 2024 | 34.01 | 34.49 | 33.65 | 33.65 | 33.65 | 210 |
| May 31, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| May 30, 2024 | 33.43 | 33.76 | 33.43 | 33.76 | 33.76 | 25 |
| May 29, 2024 | 34.11 | 34.14 | 34.11 | 34.14 | 34.14 | 580 |
| May 28, 2024 | 33.04 | 34.11 | 33.04 | 34.11 | 34.11 | 200 |
| May 27, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| May 24, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 288 |
| May 23, 2024 | 35.02 | 35.02 | 34.42 | 34.42 | 34.42 | 150 |
| May 22, 2024 | 35.56 | 35.56 | 35.16 | 35.16 | 35.16 | 20 |
| May 21, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 50 |
| May 20, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| May 17, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| May 16, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| May 15, 2024 | 36.23 | 36.60 | 35.98 | 36.60 | 36.60 | 1,166 |
| May 14, 2024 | 34.73 | 36.44 | 34.73 | 36.31 | 36.31 | 29 |
| 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 | - |
| *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.