DigitalOcean Holdings, Inc. (0SU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:03AM CEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Mar 23, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Mar 22, 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| Mar 21, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Mar 20, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Mar 17, 2023 | 32.60 | 32.62 | 32.60 | 32.60 | 32.60 | 123 |
| Mar 16, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Mar 15, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Mar 14, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Mar 13, 2023 | 31.26 | 31.93 | 29.43 | 31.93 | 31.93 | 200 |
| Mar 10, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 09, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| Mar 08, 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 70 |
| Mar 07, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Mar 06, 2023 | 32.85 | 33.53 | 32.85 | 33.50 | 33.50 | 1,241 |
| Mar 03, 2023 | 31.09 | 31.17 | 31.09 | 31.17 | 31.17 | 3 |
| Mar 02, 2023 | 29.27 | 30.30 | 29.27 | 30.30 | 30.30 | 160 |
| Mar 01, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Feb 28, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Feb 27, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Feb 24, 2023 | 30.44 | 30.44 | 30.28 | 30.28 | 30.28 | 103 |
| Feb 23, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Feb 22, 2023 | 31.33 | 31.57 | 31.33 | 31.57 | 31.57 | 325 |
| Feb 21, 2023 | 33.02 | 33.02 | 32.00 | 32.00 | 32.00 | 50 |
| Feb 20, 2023 | 32.72 | 33.18 | 32.72 | 33.18 | 33.18 | - |
| Feb 17, 2023 | 32.72 | 33.13 | 32.50 | 33.13 | 33.13 | 45 |
| Feb 16, 2023 | 31.55 | 34.38 | 31.55 | 32.00 | 32.00 | 2,041 |
| Feb 15, 2023 | 28.09 | 30.22 | 28.09 | 30.22 | 30.22 | 975 |
| Feb 14, 2023 | 26.67 | 27.00 | 26.67 | 27.00 | 27.00 | 75 |
| Feb 13, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Feb 10, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| Feb 09, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| Feb 08, 2023 | 28.06 | 28.60 | 28.06 | 28.60 | 28.60 | 50 |
| Feb 07, 2023 | 27.50 | 28.18 | 27.50 | 28.18 | 28.18 | 50 |
| Feb 06, 2023 | 28.27 | 28.46 | 27.91 | 28.46 | 28.46 | 18 |
| Feb 03, 2023 | 30.20 | 31.56 | 30.00 | 30.00 | 30.00 | 315 |
| Feb 02, 2023 | 28.94 | 31.00 | 28.89 | 31.00 | 31.00 | 1,639 |
| Feb 01, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| Jan 31, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Jan 30, 2023 | 26.90 | 26.95 | 26.55 | 26.95 | 26.95 | 117 |
| Jan 27, 2023 | 26.09 | 26.44 | 26.09 | 26.44 | 26.44 | 24 |
| Jan 26, 2023 | 25.37 | 25.42 | 25.37 | 25.42 | 25.42 | 70 |
| Jan 25, 2023 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | 30 |
| Jan 24, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 19 |
| Jan 23, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| Jan 20, 2023 | 24.29 | 25.33 | 24.29 | 25.33 | 25.33 | 21 |
| Jan 19, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Jan 18, 2023 | 25.56 | 26.48 | 25.36 | 26.15 | 26.15 | 685 |
| Jan 17, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Jan 16, 2023 | 25.25 | 25.76 | 25.25 | 25.75 | 25.75 | 201 |
| Jan 13, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Jan 12, 2023 | 24.54 | 24.91 | 24.00 | 24.91 | 24.91 | 120 |
| Jan 11, 2023 | 24.16 | 24.70 | 24.16 | 24.70 | 24.70 | 69 |
| Jan 10, 2023 | 23.31 | 23.31 | 23.25 | 23.25 | 23.25 | 30 |
| Jan 09, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Jan 06, 2023 | 22.99 | 22.99 | 22.17 | 22.17 | 22.17 | 315 |
| Jan 05, 2023 | 24.30 | 24.96 | 24.30 | 24.40 | 24.40 | 24 |
| Jan 04, 2023 | 24.01 | 24.11 | 23.55 | 23.55 | 23.55 | 290 |
| Jan 03, 2023 | 24.20 | 25.39 | 24.20 | 24.94 | 24.94 | 303 |
| Jan 02, 2023 | 23.58 | 24.38 | 23.58 | 24.38 | 24.38 | 893 |
| Dec 30, 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| Dec 29, 2022 | 22.13 | 22.76 | 22.12 | 22.76 | 22.76 | 439 |
| Dec 28, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Dec 27, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Dec 23, 2022 | 23.69 | 24.16 | 23.27 | 23.27 | 23.27 | 485 |
| Dec 22, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Dec 21, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| Dec 20, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 19, 2022 | 26.82 | 26.82 | 24.88 | 24.88 | 24.88 | 275 |
| Dec 16, 2022 | 26.17 | 26.27 | 25.89 | 26.20 | 26.20 | 2,050 |
| Dec 15, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| Dec 14, 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Dec 13, 2022 | 27.33 | 29.62 | 27.33 | 29.62 | 29.62 | 55 |
| Dec 12, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| Dec 09, 2022 | 27.92 | 28.52 | 27.92 | 28.52 | 28.52 | 20 |
| Dec 08, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Dec 07, 2022 | 27.02 | 27.02 | 26.64 | 26.64 | 26.64 | 17 |
| Dec 06, 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| Dec 05, 2022 | 28.92 | 29.07 | 27.26 | 27.26 | 27.26 | 165 |
| Dec 02, 2022 | 28.37 | 28.50 | 28.18 | 28.18 | 28.18 | 325 |
| Dec 01, 2022 | 27.75 | 28.23 | 27.68 | 28.23 | 28.23 | 391 |
| Nov 30, 2022 | 26.37 | 26.83 | 26.37 | 26.83 | 26.83 | 150 |
| Nov 29, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| Nov 28, 2022 | 26.56 | 26.56 | 26.41 | 26.55 | 26.55 | 797 |
| Nov 25, 2022 | 26.66 | 27.18 | 26.66 | 27.18 | 27.18 | 50 |
| Nov 24, 2022 | 26.77 | 27.23 | 26.77 | 27.23 | 27.23 | 200 |
| Nov 23, 2022 | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | 95 |
| Nov 22, 2022 | 26.68 | 27.10 | 26.68 | 27.10 | 27.10 | 239 |
| Nov 21, 2022 | 27.19 | 27.19 | 27.13 | 27.18 | 27.18 | 19 |
| Nov 18, 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| Nov 17, 2022 | 29.17 | 29.70 | 27.70 | 27.70 | 27.70 | 461 |
| Nov 16, 2022 | 30.93 | 30.93 | 29.34 | 29.34 | 29.34 | 300 |
| Nov 15, 2022 | 29.99 | 31.50 | 29.99 | 31.50 | 31.50 | 120 |
| Nov 14, 2022 | 31.50 | 32.00 | 31.50 | 31.52 | 31.52 | 400 |
| Nov 11, 2022 | 29.05 | 29.83 | 29.03 | 29.03 | 29.03 | 470 |
| Nov 10, 2022 | 26.46 | 29.02 | 26.46 | 29.02 | 29.02 | 135 |
| Nov 09, 2022 | 27.68 | 27.84 | 27.55 | 27.55 | 27.55 | 175 |
| Nov 08, 2022 | 28.73 | 28.73 | 27.20 | 27.20 | 27.20 | 495 |
| Nov 07, 2022 | 30.77 | 31.25 | 30.00 | 30.00 | 30.00 | 433 |
| Nov 04, 2022 | 32.40 | 32.40 | 30.05 | 30.30 | 30.30 | 485 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
