Canada markets closed

DigitalOcean Holdings, Inc. (0SU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
32.42+0.93 (+2.95%)
At close: 09:03AM CEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202332.4232.4232.4232.4232.42-
Mar 23, 202331.5031.5031.5031.5031.50-
Mar 22, 202332.5732.5732.5732.5732.57-
Mar 21, 202332.1032.1032.1032.1032.10-
Mar 20, 202331.4831.4831.4831.4831.48-
Mar 17, 202332.6032.6232.6032.6032.60123
Mar 16, 202332.4732.4732.4732.4732.47-
Mar 15, 202331.5131.5131.5131.5131.51-
Mar 14, 202331.7331.7331.7331.7331.73-
Mar 13, 202331.2631.9329.4331.9331.93200
Mar 10, 202332.0032.0032.0032.0032.00-
Mar 09, 202334.4734.4734.4734.4734.47-
Mar 08, 202333.6333.6333.6333.6333.6370
Mar 07, 202332.3832.3832.3832.3832.38-
Mar 06, 202332.8533.5332.8533.5033.501,241
Mar 03, 202331.0931.1731.0931.1731.173
Mar 02, 202329.2730.3029.2730.3030.30160
Mar 01, 202329.9029.9029.9029.9029.90-
Feb 28, 202329.1729.1729.1729.1729.17-
Feb 27, 202329.5929.5929.5929.5929.59-
Feb 24, 202330.4430.4430.2830.2830.28103
Feb 23, 202331.3131.3131.3131.3131.31-
Feb 22, 202331.3331.5731.3331.5731.57325
Feb 21, 202333.0233.0232.0032.0032.0050
Feb 20, 202332.7233.1832.7233.1833.18-
Feb 17, 202332.7233.1332.5033.1333.1345
Feb 16, 202331.5534.3831.5532.0032.002,041
Feb 15, 202328.0930.2228.0930.2230.22975
Feb 14, 202326.6727.0026.6727.0027.0075
Feb 13, 202325.5525.5525.5525.5525.55-
Feb 10, 202326.8126.8126.8126.8126.81-
Feb 09, 202327.8927.8927.8927.8927.89-
Feb 08, 202328.0628.6028.0628.6028.6050
Feb 07, 202327.5028.1827.5028.1828.1850
Feb 06, 202328.2728.4627.9128.4628.4618
Feb 03, 202330.2031.5630.0030.0030.00315
Feb 02, 202328.9431.0028.8931.0031.001,639
Feb 01, 202326.6626.6626.6626.6626.66-
Jan 31, 202326.4926.4926.4926.4926.49-
Jan 30, 202326.9026.9526.5526.9526.95117
Jan 27, 202326.0926.4426.0926.4426.4424
Jan 26, 202325.3725.4225.3725.4225.4270
Jan 25, 202325.3625.5025.3625.5025.5030
Jan 24, 202326.6826.6826.6826.6826.6819
Jan 23, 202325.0725.0725.0725.0725.07-
Jan 20, 202324.2925.3324.2925.3325.3321
Jan 19, 202325.4925.4925.4925.4925.49-
Jan 18, 202325.5626.4825.3626.1526.15685
Jan 17, 202324.8324.8324.8324.8324.83-
Jan 16, 202325.2525.7625.2525.7525.75201
Jan 13, 202324.7024.7024.7024.7024.70-
Jan 12, 202324.5424.9124.0024.9124.91120
Jan 11, 202324.1624.7024.1624.7024.7069
Jan 10, 202323.3123.3123.2523.2523.2530
Jan 09, 202322.6522.6522.6522.6522.65-
Jan 06, 202322.9922.9922.1722.1722.17315
Jan 05, 202324.3024.9624.3024.4024.4024
Jan 04, 202324.0124.1123.5523.5523.55290
Jan 03, 202324.2025.3924.2024.9424.94303
Jan 02, 202323.5824.3823.5824.3824.38893
Dec 30, 202223.4223.4223.4223.4223.42-
Dec 29, 202222.1322.7622.1222.7622.76439
Dec 28, 202222.0822.0822.0822.0822.08-
Dec 27, 202222.9422.9422.9422.9422.94-
Dec 23, 202223.6924.1623.2723.2723.27485
Dec 22, 202224.2824.2824.2824.2824.28-
Dec 21, 202224.8924.8924.8924.8924.89-
Dec 20, 202224.5024.5024.5024.5024.50-
Dec 19, 202226.8226.8224.8824.8824.88275
Dec 16, 202226.1726.2725.8926.2026.202,050
Dec 15, 202227.7627.7627.7627.7627.76-
Dec 14, 202227.3027.3027.3027.3027.30-
Dec 13, 202227.3329.6227.3329.6229.6255
Dec 12, 202227.6327.6327.6327.6327.63-
Dec 09, 202227.9228.5227.9228.5228.5220
Dec 08, 202226.1626.1626.1626.1626.16-
Dec 07, 202227.0227.0226.6426.6426.6417
Dec 06, 202227.3727.3727.3727.3727.37-
Dec 05, 202228.9229.0727.2627.2627.26165
Dec 02, 202228.3728.5028.1828.1828.18325
Dec 01, 202227.7528.2327.6828.2328.23391
Nov 30, 202226.3726.8326.3726.8326.83150
Nov 29, 202226.6626.6626.6626.6626.66-
Nov 28, 202226.5626.5626.4126.5526.55797
Nov 25, 202226.6627.1826.6627.1827.1850
Nov 24, 202226.7727.2326.7727.2327.23200
Nov 23, 202225.7625.8425.7625.8425.8495
Nov 22, 202226.6827.1026.6827.1027.10239
Nov 21, 202227.1927.1927.1327.1827.1819
Nov 18, 202227.2327.2327.2327.2327.23-
Nov 17, 202229.1729.7027.7027.7027.70461
Nov 16, 202230.9330.9329.3429.3429.34300
Nov 15, 202229.9931.5029.9931.5031.50120
Nov 14, 202231.5032.0031.5031.5231.52400
Nov 11, 202229.0529.8329.0329.0329.03470
Nov 10, 202226.4629.0226.4629.0229.02135
Nov 09, 202227.6827.8427.5527.5527.55175
Nov 08, 202228.7328.7327.2027.2027.20495
Nov 07, 202230.7731.2530.0030.0030.00433
Nov 04, 202232.4032.4030.0530.3030.30485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...