Canada markets closed

DigitalOcean Holdings, Inc. (0SU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
28.18-0.80 (-2.76%)
At close: 08:06AM CET
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202328.1828.1828.1828.1828.18193
Dec 06, 202328.6628.9828.6628.9828.98193
Dec 05, 202328.1228.1228.1228.1228.12-
Dec 04, 202328.1328.1328.0428.0428.0425
Dec 01, 202326.9827.3126.9827.3127.3169
Nov 30, 202327.6427.8327.6427.8327.8322
Nov 29, 202327.2927.8627.2927.8627.86333
Nov 28, 202326.0426.5826.0426.5826.5890
Nov 27, 202326.5326.6125.9926.6126.6190
Nov 24, 202326.3526.3526.2826.2826.2810
Nov 23, 202326.3826.3826.3826.3826.38-
Nov 22, 202325.8826.4525.8826.4526.4535
Nov 21, 202325.9826.9925.9425.9425.94250
Nov 20, 202326.2526.2526.2526.2526.25100
Nov 17, 202325.0325.3125.0325.3125.3148
Nov 16, 202325.0125.0125.0125.0125.01-
Nov 15, 202324.4824.4824.4824.4824.48-
Nov 14, 202323.8323.8323.8323.8323.83-
Nov 13, 202323.3623.3623.3623.3623.36-
Nov 10, 202322.8623.0122.8623.0123.0180
Nov 09, 202323.3723.6723.3723.6723.67150
Nov 08, 202324.4724.9024.0024.0024.00465
Nov 07, 202322.1223.7422.1223.7423.7448
Nov 06, 202322.9623.0522.6222.6222.6224
Nov 03, 202324.0124.0124.0124.0124.01-
Nov 02, 202318.5722.9018.5722.9022.90160
Nov 01, 202319.2019.2019.2019.2019.20-
Oct 31, 202319.1419.1419.1419.1419.14-
Oct 30, 202319.4819.4819.4819.4819.48-
Oct 27, 202319.6419.6619.6419.6619.66160
Oct 26, 202319.6119.9219.6119.9219.92375
Oct 25, 202320.7520.7520.7520.7520.75-
Oct 24, 202320.1520.1520.1520.1520.15-
Oct 23, 202320.1020.6019.8720.6020.60682
Oct 20, 202321.5521.5520.5020.5020.5050
Oct 19, 202321.6321.6321.6321.6321.63200
Oct 18, 202322.7522.7522.7022.7022.701
Oct 17, 202322.3022.3022.3022.3022.30-
Oct 16, 202321.7421.7421.7421.7421.74-
Oct 13, 202322.1122.3622.0622.3622.36104
Oct 12, 202323.1923.1923.1923.1923.19-
Oct 11, 202322.8823.1622.8823.1623.16400
Oct 10, 202322.0022.1822.0022.1822.18400
Oct 09, 202321.5321.5321.5321.5321.53-
Oct 06, 202321.0421.0421.0421.0421.04-
Oct 05, 202321.1821.1820.6920.6920.69400
Oct 04, 202321.8121.8721.8121.8721.87225
Oct 03, 202322.7022.7022.7022.7022.70-
Oct 02, 202322.7522.7522.7522.7522.75210
Sept 29, 202322.4422.9022.4422.9022.90408
Sept 28, 202322.1522.1522.1122.1122.1114
Sept 27, 202321.8921.8921.8921.8921.89-
Sept 26, 202322.5722.5722.5722.5722.57-
Sept 25, 202322.7122.7722.6522.7722.77454
Sept 22, 202322.4622.9422.4622.9422.9475
Sept 21, 202322.4422.4422.4422.4422.44-
Sept 20, 202322.2222.2822.2222.2822.28950
Sept 19, 202322.3922.4022.3922.4022.4050
Sept 18, 202322.7222.7222.4022.4022.40113
Sept 15, 202323.5923.5923.5923.5923.59-
Sept 14, 202323.3123.3723.3123.3723.37120
Sept 13, 202323.0023.0123.0023.0123.01100
Sept 12, 202324.1224.3723.0723.0723.07310
Sept 11, 202325.2025.5925.2025.5925.59300
Sept 08, 202324.7425.1524.7425.1525.1575
Sept 07, 202323.8824.0623.8824.0624.0695
Sept 06, 202324.5424.5424.0024.0024.0022
Sept 05, 202324.7624.7624.5024.5024.5075
Sept 04, 202324.7924.8024.7124.7224.72129
Sept 01, 202324.8525.0924.8525.0025.00600
Aug 31, 202325.5425.5425.5025.5025.5020
Aug 30, 202325.6425.6425.6425.6425.64-
Aug 29, 202326.0826.0826.0826.0826.08-
Aug 28, 202326.6126.6126.6126.6126.61-
Aug 25, 202328.4028.4025.4025.4025.40364
Aug 24, 202330.7030.7029.4629.4629.46115
Aug 23, 202329.7329.7329.7329.7329.73-
Aug 22, 202329.5329.8529.5329.8529.8515
Aug 21, 202329.8829.8829.8829.8829.88-
Aug 18, 202329.4529.4729.1029.1029.1063
Aug 17, 202330.6330.8229.4529.4529.45733
Aug 16, 202331.6731.6731.1631.1631.1694
Aug 15, 202333.0533.2932.6232.6232.62175
Aug 14, 202333.0133.0132.6032.6032.6028
Aug 11, 202331.7532.9031.7532.9032.90283
Aug 10, 202332.6432.9432.6432.9432.9456
Aug 09, 202332.7632.7631.8431.8431.84191
Aug 08, 202332.3132.5931.7031.9031.90586
Aug 07, 2023------
Aug 04, 202332.6934.5031.1431.3131.317,524
Aug 03, 202342.7644.2242.3742.3742.37326
Aug 02, 202343.5343.5342.0242.0242.0296
Aug 01, 202344.7644.7644.3244.3244.3210
Jul 31, 202343.8044.5043.8044.5044.50230
Jul 28, 202342.2443.3042.2443.3043.30200
Jul 27, 202342.2042.2042.2042.2042.20-
Jul 26, 202343.6043.6043.2943.2943.29100
Jul 25, 202342.0343.8142.0343.8143.81115
Jul 24, 202344.0844.4943.5043.5043.5042
Jul 21, 202342.9544.3742.9544.2544.25194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...