Advertisement
U.S. Markets closed

Datadog, Inc. (3QD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
114.72+0.72 (+0.63%)
At close: 08:01AM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024114.72114.72114.72114.72114.72-
Oct 31, 2024114.00114.00114.00114.00114.00-
Oct 30, 2024119.34119.80119.34119.80119.8030
Oct 29, 2024116.74116.74116.74116.74116.74-
Oct 28, 2024117.68117.68117.68117.68117.68-
Oct 25, 2024114.06114.06114.06114.06114.06-
Oct 24, 2024112.82112.82112.82112.82112.82-
Oct 23, 2024114.68114.68114.68114.68114.68-
Oct 22, 2024115.44115.44115.44115.44115.44-
Oct 21, 2024117.38117.38117.38117.38117.38-
Oct 18, 2024117.64119.00117.64119.00119.00100
Oct 17, 2024115.72115.72115.72115.72115.72-
Oct 16, 2024116.28116.28116.28116.28116.28-
Oct 15, 2024117.94117.94116.10116.46116.46183
Oct 14, 2024118.20119.36118.20118.72118.72130
Oct 11, 2024118.36118.36118.36118.36118.36-
Oct 10, 2024113.70113.70113.70113.70113.70-
Oct 09, 2024111.74113.08111.74113.08113.0820
Oct 08, 2024110.84112.76110.84112.76112.768
Oct 07, 2024111.18111.18111.18111.18111.18-
Oct 04, 2024106.28106.28106.28106.28106.2820
Oct 03, 2024104.44104.44104.44104.44104.44-
Oct 02, 2024102.24104.48102.24104.48104.4870
Oct 01, 2024102.70102.70102.70102.70102.70-
Sep 30, 2024101.58101.58101.58101.58101.58-
Sep 27, 2024101.74101.74101.74101.74101.74-
Sep 26, 2024104.66104.66104.66104.66104.66-
Sep 25, 2024103.88104.30103.88104.30104.3010
Sep 24, 2024104.20104.20104.20104.20104.20-
Sep 23, 2024102.64102.64102.64102.64102.64-
Sep 20, 2024102.74102.74102.74102.74102.74-
Sep 19, 2024102.98103.54102.98103.54103.54120
Sep 18, 2024100.22100.22100.22100.22100.22-
Sep 17, 202499.6999.6999.6999.6999.69-
Sep 16, 202497.8397.8397.8397.8397.83-
Sep 13, 202498.3498.3498.3498.3498.3450
Sep 12, 202499.2699.2699.2099.2099.20350
Sep 11, 202496.8396.8396.8396.8396.83-
Sep 10, 202496.7296.7296.7296.7296.72-
Sep 09, 202496.6596.6596.6596.6596.65-
Sep 06, 202498.0798.0798.0798.0798.07-
Sep 05, 202497.4698.7297.4698.7298.72400
Sep 04, 202498.9598.9598.9598.9598.95-
Sep 03, 2024104.28104.28104.12104.12104.1221
Sep 02, 2024104.52104.72104.52104.72104.72-
Aug 30, 2024105.18105.18105.18105.18105.18-
Aug 29, 2024100.38100.38100.38100.38100.38-
Aug 28, 2024103.12103.12103.12103.12103.12-
Aug 27, 2024104.12104.12104.12104.12104.12-
Aug 26, 2024104.32104.32104.32104.32104.32-
Aug 23, 2024103.92104.00103.92104.00104.00100
Aug 22, 2024104.90104.90104.90104.90104.90-
Aug 21, 2024103.98103.98103.98103.98103.98-
Aug 20, 2024105.48106.64105.48105.56105.5630
Aug 19, 2024103.38104.14103.38104.14104.1430
Aug 16, 2024105.80105.80104.76105.38105.3832
Aug 15, 2024103.56103.56103.56103.56103.56-
Aug 14, 2024103.98103.98103.98103.98103.98-
Aug 13, 2024102.38103.28102.38103.28103.2850
Aug 12, 2024101.88101.88101.88101.88101.88-
Aug 09, 2024104.50104.50104.50104.50104.50-
Aug 08, 202497.6398.8996.1196.1196.11280
Aug 07, 202497.3497.3497.3497.3497.34-
Aug 06, 202498.5298.7598.5298.7598.755
Aug 05, 202492.8496.1688.0096.1696.16462
Aug 02, 2024104.14104.14104.14104.14104.14-
Aug 01, 2024106.12106.12105.90105.90105.9020
Jul 31, 2024105.96105.96105.80105.80105.80110
Jul 30, 2024108.66108.66107.38107.38107.38100
Jul 29, 2024109.32109.32109.32109.32109.324
Jul 26, 2024111.06112.64111.06112.64112.6415
Jul 25, 2024108.12108.12108.12108.12108.12-
Jul 24, 2024112.52112.52112.52112.52112.52-
Jul 23, 2024110.94114.70110.94114.56114.56300
Jul 22, 2024109.52109.52109.52109.52109.52-
Jul 19, 2024109.24109.50109.22109.50109.5035
Jul 18, 2024111.56111.56111.56111.56111.5610
Jul 17, 2024119.04119.04119.04119.04119.04-
Jul 16, 2024118.78118.78118.78118.78118.78-
Jul 15, 2024117.36117.36117.36117.36117.36-
Jul 12, 2024116.64116.64116.64116.64116.64-
Jul 11, 2024116.10118.74116.10118.74118.7443
Jul 10, 2024117.06117.06115.18115.18115.18100
Jul 09, 2024122.26122.26117.38117.38117.3876
Jul 08, 2024123.92124.50121.52121.52121.52209
Jul 05, 2024121.00124.12121.00124.12124.12100
Jul 04, 2024121.48122.18121.48122.18122.184
Jul 03, 2024122.40122.40122.40122.40122.40-
Jul 02, 2024121.14121.14121.14121.14121.14-
Jul 01, 2024120.20122.10120.20122.10122.1011
Jun 28, 2024120.22121.30120.22121.30121.3015
Jun 27, 2024114.60119.42114.60119.22119.22117
Jun 26, 2024111.26115.70111.26115.70115.7098
Jun 25, 2024110.48110.78110.48110.78110.7873
Jun 24, 2024109.72109.72109.72109.72109.72-
Jun 21, 2024108.24109.26108.24109.26109.26180
Jun 20, 2024108.94108.94108.94108.94108.94-
Jun 19, 2024108.32108.48108.32108.48108.48250
Jun 18, 2024109.02109.02109.02109.02109.02-
Jun 17, 2024109.74109.74109.74109.74109.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...