DigitalOcean Holdings, Inc. (0SU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CET
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 193 |
| Dec 06, 2023 | 28.66 | 28.98 | 28.66 | 28.98 | 28.98 | 193 |
| Dec 05, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| Dec 04, 2023 | 28.13 | 28.13 | 28.04 | 28.04 | 28.04 | 25 |
| Dec 01, 2023 | 26.98 | 27.31 | 26.98 | 27.31 | 27.31 | 69 |
| Nov 30, 2023 | 27.64 | 27.83 | 27.64 | 27.83 | 27.83 | 22 |
| Nov 29, 2023 | 27.29 | 27.86 | 27.29 | 27.86 | 27.86 | 333 |
| Nov 28, 2023 | 26.04 | 26.58 | 26.04 | 26.58 | 26.58 | 90 |
| Nov 27, 2023 | 26.53 | 26.61 | 25.99 | 26.61 | 26.61 | 90 |
| Nov 24, 2023 | 26.35 | 26.35 | 26.28 | 26.28 | 26.28 | 10 |
| Nov 23, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Nov 22, 2023 | 25.88 | 26.45 | 25.88 | 26.45 | 26.45 | 35 |
| Nov 21, 2023 | 25.98 | 26.99 | 25.94 | 25.94 | 25.94 | 250 |
| Nov 20, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| Nov 17, 2023 | 25.03 | 25.31 | 25.03 | 25.31 | 25.31 | 48 |
| Nov 16, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Nov 15, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Nov 14, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| Nov 13, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| Nov 10, 2023 | 22.86 | 23.01 | 22.86 | 23.01 | 23.01 | 80 |
| Nov 09, 2023 | 23.37 | 23.67 | 23.37 | 23.67 | 23.67 | 150 |
| Nov 08, 2023 | 24.47 | 24.90 | 24.00 | 24.00 | 24.00 | 465 |
| Nov 07, 2023 | 22.12 | 23.74 | 22.12 | 23.74 | 23.74 | 48 |
| Nov 06, 2023 | 22.96 | 23.05 | 22.62 | 22.62 | 22.62 | 24 |
| Nov 03, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| Nov 02, 2023 | 18.57 | 22.90 | 18.57 | 22.90 | 22.90 | 160 |
| Nov 01, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Oct 31, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Oct 30, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| Oct 27, 2023 | 19.64 | 19.66 | 19.64 | 19.66 | 19.66 | 160 |
| Oct 26, 2023 | 19.61 | 19.92 | 19.61 | 19.92 | 19.92 | 375 |
| Oct 25, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Oct 24, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Oct 23, 2023 | 20.10 | 20.60 | 19.87 | 20.60 | 20.60 | 682 |
| Oct 20, 2023 | 21.55 | 21.55 | 20.50 | 20.50 | 20.50 | 50 |
| Oct 19, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 200 |
| Oct 18, 2023 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | 1 |
| Oct 17, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 16, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Oct 13, 2023 | 22.11 | 22.36 | 22.06 | 22.36 | 22.36 | 104 |
| Oct 12, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Oct 11, 2023 | 22.88 | 23.16 | 22.88 | 23.16 | 23.16 | 400 |
| Oct 10, 2023 | 22.00 | 22.18 | 22.00 | 22.18 | 22.18 | 400 |
| Oct 09, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| Oct 06, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Oct 05, 2023 | 21.18 | 21.18 | 20.69 | 20.69 | 20.69 | 400 |
| Oct 04, 2023 | 21.81 | 21.87 | 21.81 | 21.87 | 21.87 | 225 |
| Oct 03, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Oct 02, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 210 |
| Sept 29, 2023 | 22.44 | 22.90 | 22.44 | 22.90 | 22.90 | 408 |
| Sept 28, 2023 | 22.15 | 22.15 | 22.11 | 22.11 | 22.11 | 14 |
| Sept 27, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| Sept 26, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Sept 25, 2023 | 22.71 | 22.77 | 22.65 | 22.77 | 22.77 | 454 |
| Sept 22, 2023 | 22.46 | 22.94 | 22.46 | 22.94 | 22.94 | 75 |
| Sept 21, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Sept 20, 2023 | 22.22 | 22.28 | 22.22 | 22.28 | 22.28 | 950 |
| Sept 19, 2023 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | 50 |
| Sept 18, 2023 | 22.72 | 22.72 | 22.40 | 22.40 | 22.40 | 113 |
| Sept 15, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Sept 14, 2023 | 23.31 | 23.37 | 23.31 | 23.37 | 23.37 | 120 |
| Sept 13, 2023 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 100 |
| Sept 12, 2023 | 24.12 | 24.37 | 23.07 | 23.07 | 23.07 | 310 |
| Sept 11, 2023 | 25.20 | 25.59 | 25.20 | 25.59 | 25.59 | 300 |
| Sept 08, 2023 | 24.74 | 25.15 | 24.74 | 25.15 | 25.15 | 75 |
| Sept 07, 2023 | 23.88 | 24.06 | 23.88 | 24.06 | 24.06 | 95 |
| Sept 06, 2023 | 24.54 | 24.54 | 24.00 | 24.00 | 24.00 | 22 |
| Sept 05, 2023 | 24.76 | 24.76 | 24.50 | 24.50 | 24.50 | 75 |
| Sept 04, 2023 | 24.79 | 24.80 | 24.71 | 24.72 | 24.72 | 129 |
| Sept 01, 2023 | 24.85 | 25.09 | 24.85 | 25.00 | 25.00 | 600 |
| Aug 31, 2023 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | 20 |
| Aug 30, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| Aug 29, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| Aug 28, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Aug 25, 2023 | 28.40 | 28.40 | 25.40 | 25.40 | 25.40 | 364 |
| Aug 24, 2023 | 30.70 | 30.70 | 29.46 | 29.46 | 29.46 | 115 |
| Aug 23, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| Aug 22, 2023 | 29.53 | 29.85 | 29.53 | 29.85 | 29.85 | 15 |
| Aug 21, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Aug 18, 2023 | 29.45 | 29.47 | 29.10 | 29.10 | 29.10 | 63 |
| Aug 17, 2023 | 30.63 | 30.82 | 29.45 | 29.45 | 29.45 | 733 |
| Aug 16, 2023 | 31.67 | 31.67 | 31.16 | 31.16 | 31.16 | 94 |
| Aug 15, 2023 | 33.05 | 33.29 | 32.62 | 32.62 | 32.62 | 175 |
| Aug 14, 2023 | 33.01 | 33.01 | 32.60 | 32.60 | 32.60 | 28 |
| Aug 11, 2023 | 31.75 | 32.90 | 31.75 | 32.90 | 32.90 | 283 |
| Aug 10, 2023 | 32.64 | 32.94 | 32.64 | 32.94 | 32.94 | 56 |
| Aug 09, 2023 | 32.76 | 32.76 | 31.84 | 31.84 | 31.84 | 191 |
| Aug 08, 2023 | 32.31 | 32.59 | 31.70 | 31.90 | 31.90 | 586 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 32.69 | 34.50 | 31.14 | 31.31 | 31.31 | 7,524 |
| Aug 03, 2023 | 42.76 | 44.22 | 42.37 | 42.37 | 42.37 | 326 |
| Aug 02, 2023 | 43.53 | 43.53 | 42.02 | 42.02 | 42.02 | 96 |
| Aug 01, 2023 | 44.76 | 44.76 | 44.32 | 44.32 | 44.32 | 10 |
| Jul 31, 2023 | 43.80 | 44.50 | 43.80 | 44.50 | 44.50 | 230 |
| Jul 28, 2023 | 42.24 | 43.30 | 42.24 | 43.30 | 43.30 | 200 |
| Jul 27, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jul 26, 2023 | 43.60 | 43.60 | 43.29 | 43.29 | 43.29 | 100 |
| Jul 25, 2023 | 42.03 | 43.81 | 42.03 | 43.81 | 43.81 | 115 |
| Jul 24, 2023 | 44.08 | 44.49 | 43.50 | 43.50 | 43.50 | 42 |
| Jul 21, 2023 | 42.95 | 44.37 | 42.95 | 44.25 | 44.25 | 194 |
| *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.