Canada markets open in 7 hours 50 minutes

Datadog, Inc. (3QD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
105.10-11.00 (-9.47%)
At close: 09:39PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024117.50117.50103.66105.10105.10260
May 06, 2024115.00116.10115.00116.10116.1055
May 03, 2024116.84117.16116.84117.16117.161
May 02, 2024118.16118.16118.16118.16118.16-
Apr 30, 2024120.26120.26120.26120.26120.26-
Apr 29, 2024122.04122.82122.04122.82122.823
Apr 26, 2024122.90122.90122.90122.90122.90-
Apr 25, 2024115.60115.60115.60115.60115.60-
Apr 24, 2024118.78118.78118.78118.78118.78-
Apr 23, 2024115.50120.78115.50120.78120.7882
Apr 22, 2024112.96112.96112.96112.96112.96-
Apr 19, 2024115.62115.62115.62115.62115.62-
Apr 18, 2024115.92115.92115.92115.92115.92-
Apr 17, 2024118.94118.94118.94118.94118.94-
Apr 16, 2024118.08118.08118.08118.08118.08-
Apr 15, 2024119.48119.48119.48119.48119.48-
Apr 12, 2024121.90121.90120.50120.50120.5050
Apr 11, 2024116.82116.82116.82116.82116.82-
Apr 10, 2024115.44115.44112.18112.18112.1850
Apr 09, 2024115.66116.50115.66116.50116.509
Apr 08, 2024115.06115.06114.56114.56114.56107
Apr 05, 2024111.24111.24111.24111.24111.24-
Apr 04, 2024111.86111.86111.86111.86111.86-
Apr 03, 2024114.82114.92114.82114.92114.9225
Apr 02, 2024114.52114.52111.58111.58111.5850
Mar 28, 2024113.78114.60113.78114.60114.60100
Mar 27, 2024114.64114.64114.64114.64114.64-
Mar 26, 2024112.94114.64112.94114.64114.643
Mar 25, 2024113.20113.22113.20113.22113.2251
Mar 22, 2024113.16113.16113.16113.16113.16-
Mar 21, 2024113.32113.32113.32113.32113.32-
Mar 20, 2024111.62112.58111.62112.58112.5819
Mar 19, 2024110.66110.66110.66110.66110.66-
Mar 18, 2024110.00111.02110.00111.02111.0215
Mar 15, 2024111.90112.58111.90112.58112.58112
Mar 14, 2024113.00113.00113.00113.00113.0035
Mar 13, 2024111.74111.74111.54111.54111.5440
Mar 12, 2024111.32111.32111.22111.22111.223
Mar 11, 2024111.00111.00111.00111.00111.00-
Mar 08, 2024110.96110.96110.96110.96110.96-
Mar 07, 2024112.88113.14112.88113.14113.1410
Mar 06, 2024115.60116.40115.60116.36116.3661
Mar 05, 2024119.64119.64112.78113.16113.1656
Mar 04, 2024119.48119.48119.48119.48119.4825
Mar 01, 2024121.72121.72121.44121.44121.4430
Feb 29, 2024117.08121.60116.52121.60121.608
Feb 28, 2024120.48121.02120.22120.28120.28120
Feb 27, 2024118.60118.60118.60118.60118.60-
Feb 26, 2024119.06119.06119.06119.06119.06-
Feb 23, 2024120.82120.82120.66120.66120.66100
Feb 22, 2024119.48119.62117.50119.62119.6225
Feb 21, 2024116.02116.02114.50114.50114.5040
Feb 20, 2024119.00119.00116.86116.86116.8623
Feb 19, 2024120.22120.22120.22120.22120.22-
Feb 16, 2024123.26123.82123.00123.00123.0068
Feb 15, 2024126.78126.78124.08124.08124.0850
Feb 14, 2024123.00127.80123.00127.80127.801,748
Feb 13, 2024126.02127.14106.66125.78125.78383
Feb 12, 2024125.72126.94124.60124.60124.60131
Feb 09, 2024123.62127.82123.62127.82127.82135
Feb 08, 2024122.48122.48122.48122.48122.48-
Feb 07, 2024119.84121.84119.84121.84121.844
Feb 06, 2024122.12123.22122.12123.22123.2210
Feb 05, 2024124.48124.80122.18122.18122.181,457
Feb 02, 2024122.26124.08122.26124.08124.0850
Feb 01, 2024115.44115.44115.44115.44115.44-
Jan 31, 2024113.50113.50113.50113.50113.50-
Jan 30, 2024118.72118.72118.72118.72118.72-
Jan 29, 2024114.16114.48114.16114.48114.4820
Jan 26, 2024111.32111.32111.32111.32111.32-
Jan 25, 2024113.38113.72110.68111.06111.06362
Jan 24, 2024119.58119.58119.58119.58119.58-
Jan 23, 2024121.70121.74121.00121.00121.00105
Jan 22, 2024120.10120.10120.10120.10120.10-
Jan 19, 2024117.16117.16117.16117.16117.16-
Jan 18, 2024115.52118.00115.50115.50115.50156
Jan 17, 2024112.08112.08112.08112.08112.08-
Jan 16, 2024112.32112.32112.04112.04112.0450
Jan 15, 2024112.58113.08112.58113.08113.08120
Jan 12, 2024109.84109.84109.84109.84109.84-
Jan 11, 2024109.56110.34109.56109.98109.98116
Jan 10, 2024110.54110.54110.54110.54110.54-
Jan 09, 2024108.48108.48108.48108.48108.48-
Jan 08, 2024105.56105.72105.56105.72105.721
Jan 05, 2024102.98102.98102.98102.98102.98-
Jan 04, 2024103.02103.02103.02103.02103.02-
Jan 03, 2024104.58104.58104.06104.06104.0630
Jan 02, 2024109.72109.72106.54106.54106.5488
Dec 29, 2023111.20111.20111.20111.20111.20-
Dec 28, 2023111.12111.12111.10111.10111.1026
Dec 27, 2023110.74111.10110.74111.10111.1020
Dec 22, 2023110.82110.94110.04110.94110.94259
Dec 21, 2023109.66110.66109.66110.66110.6610
Dec 20, 2023111.36111.36111.36111.36111.363
Dec 19, 2023112.40112.40111.18111.18111.181
Dec 18, 2023112.16112.16112.16112.16112.16-
Dec 15, 2023110.04110.04110.04110.04110.04-
Dec 14, 2023107.80109.92107.80108.24108.24141
Dec 13, 2023106.16106.16106.16106.16106.16-
Dec 12, 2023105.64105.64105.64105.64105.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...