Frankfurt - Delayed Quote EUR

Datadog, Inc. (3QD.F)

Compare
114.72 +0.72 (+0.63%)
At close: November 1 at 8:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 114.72 114.72 114.72 114.72 114.72 -
Oct 31, 2024 114.00 114.00 114.00 114.00 114.00 -
Oct 30, 2024 119.34 119.80 119.34 119.80 119.80 30
Oct 29, 2024 116.74 116.74 116.74 116.74 116.74 -
Oct 28, 2024 117.68 117.68 117.68 117.68 117.68 -
Oct 25, 2024 114.06 114.06 114.06 114.06 114.06 -
Oct 24, 2024 112.82 112.82 112.82 112.82 112.82 -
Oct 23, 2024 114.68 114.68 114.68 114.68 114.68 -
Oct 22, 2024 115.44 115.44 115.44 115.44 115.44 -
Oct 21, 2024 117.38 117.38 117.38 117.38 117.38 -
Oct 18, 2024 117.64 119.00 117.64 119.00 119.00 100
Oct 17, 2024 115.72 115.72 115.72 115.72 115.72 -
Oct 16, 2024 116.28 116.28 116.28 116.28 116.28 -
Oct 15, 2024 117.94 117.94 116.10 116.46 116.46 183
Oct 14, 2024 118.20 119.36 118.20 118.72 118.72 130
Oct 11, 2024 118.36 118.36 118.36 118.36 118.36 -
Oct 10, 2024 113.70 113.70 113.70 113.70 113.70 -
Oct 9, 2024 111.74 113.08 111.74 113.08 113.08 20
Oct 8, 2024 110.84 112.76 110.84 112.76 112.76 8
Oct 7, 2024 111.18 111.18 111.18 111.18 111.18 -
Oct 4, 2024 106.28 106.28 106.28 106.28 106.28 20
Oct 3, 2024 104.44 104.44 104.44 104.44 104.44 -
Oct 2, 2024 102.24 104.48 102.24 104.48 104.48 70
Oct 1, 2024 102.70 102.70 102.70 102.70 102.70 -
Sep 30, 2024 101.58 101.58 101.58 101.58 101.58 -
Sep 27, 2024 101.74 101.74 101.74 101.74 101.74 -
Sep 26, 2024 104.66 104.66 104.66 104.66 104.66 -
Sep 25, 2024 103.88 104.30 103.88 104.30 104.30 10
Sep 24, 2024 104.20 104.20 104.20 104.20 104.20 -
Sep 23, 2024 102.64 102.64 102.64 102.64 102.64 -
Sep 20, 2024 102.74 102.74 102.74 102.74 102.74 -
Sep 19, 2024 102.98 103.54 102.98 103.54 103.54 120
Sep 18, 2024 100.22 100.22 100.22 100.22 100.22 -
Sep 17, 2024 99.69 99.69 99.69 99.69 99.69 -
Sep 16, 2024 97.83 97.83 97.83 97.83 97.83 -
Sep 13, 2024 98.34 98.34 98.34 98.34 98.34 50
Sep 12, 2024 99.26 99.26 99.20 99.20 99.20 350
Sep 11, 2024 96.83 96.83 96.83 96.83 96.83 -
Sep 10, 2024 96.72 96.72 96.72 96.72 96.72 -
Sep 9, 2024 96.65 96.65 96.65 96.65 96.65 -
Sep 6, 2024 98.07 98.07 98.07 98.07 98.07 -
Sep 5, 2024 97.46 98.72 97.46 98.72 98.72 400
Sep 4, 2024 98.95 98.95 98.95 98.95 98.95 -
Sep 3, 2024 104.28 104.28 104.12 104.12 104.12 21
Sep 2, 2024 104.52 104.72 104.52 104.72 104.72 -
Aug 30, 2024 105.18 105.18 105.18 105.18 105.18 -
Aug 29, 2024 100.38 100.38 100.38 100.38 100.38 -
Aug 28, 2024 103.12 103.12 103.12 103.12 103.12 -
Aug 27, 2024 104.12 104.12 104.12 104.12 104.12 -
Aug 26, 2024 104.32 104.32 104.32 104.32 104.32 -
Aug 23, 2024 103.92 104.00 103.92 104.00 104.00 100
Aug 22, 2024 104.90 104.90 104.90 104.90 104.90 -
Aug 21, 2024 103.98 103.98 103.98 103.98 103.98 -
Aug 20, 2024 105.48 106.64 105.48 105.56 105.56 30
Aug 19, 2024 103.38 104.14 103.38 104.14 104.14 30
Aug 16, 2024 105.80 105.80 104.76 105.38 105.38 32
Aug 15, 2024 103.56 103.56 103.56 103.56 103.56 -
Aug 14, 2024 103.98 103.98 103.98 103.98 103.98 -
Aug 13, 2024 102.38 103.28 102.38 103.28 103.28 50
Aug 12, 2024 101.88 101.88 101.88 101.88 101.88 -
Aug 9, 2024 104.50 104.50 104.50 104.50 104.50 -
Aug 8, 2024 97.63 98.89 96.11 96.11 96.11 280
Aug 7, 2024 97.34 97.34 97.34 97.34 97.34 -
Aug 6, 2024 98.52 98.75 98.52 98.75 98.75 5
Aug 5, 2024 92.84 96.16 88.00 96.16 96.16 462
Aug 2, 2024 104.14 104.14 104.14 104.14 104.14 -
Aug 1, 2024 106.12 106.12 105.90 105.90 105.90 20
Jul 31, 2024 105.96 105.96 105.80 105.80 105.80 110
Jul 30, 2024 108.66 108.66 107.38 107.38 107.38 100
Jul 29, 2024 109.32 109.32 109.32 109.32 109.32 4
Jul 26, 2024 111.06 112.64 111.06 112.64 112.64 15
Jul 25, 2024 108.12 108.12 108.12 108.12 108.12 -
Jul 24, 2024 112.52 112.52 112.52 112.52 112.52 -
Jul 23, 2024 110.94 114.70 110.94 114.56 114.56 300
Jul 22, 2024 109.52 109.52 109.52 109.52 109.52 -
Jul 19, 2024 109.24 109.50 109.22 109.50 109.50 35
Jul 18, 2024 111.56 111.56 111.56 111.56 111.56 10
Jul 17, 2024 119.04 119.04 119.04 119.04 119.04 -
Jul 16, 2024 118.78 118.78 118.78 118.78 118.78 -
Jul 15, 2024 117.36 117.36 117.36 117.36 117.36 -
Jul 12, 2024 116.64 116.64 116.64 116.64 116.64 -
Jul 11, 2024 116.10 118.74 116.10 118.74 118.74 43
Jul 10, 2024 117.06 117.06 115.18 115.18 115.18 100
Jul 9, 2024 122.26 122.26 117.38 117.38 117.38 76
Jul 8, 2024 123.92 124.50 121.52 121.52 121.52 209
Jul 5, 2024 121.00 124.12 121.00 124.12 124.12 100
Jul 4, 2024 121.48 122.18 121.48 122.18 122.18 4
Jul 3, 2024 122.40 122.40 122.40 122.40 122.40 -
Jul 2, 2024 121.14 121.14 121.14 121.14 121.14 -
Jul 1, 2024 120.20 122.10 120.20 122.10 122.10 11
Jun 28, 2024 120.22 121.30 120.22 121.30 121.30 15
Jun 27, 2024 114.60 119.42 114.60 119.22 119.22 117
Jun 26, 2024 111.26 115.70 111.26 115.70 115.70 98
Jun 25, 2024 110.48 110.78 110.48 110.78 110.78 73
Jun 24, 2024 109.72 109.72 109.72 109.72 109.72 -
Jun 21, 2024 108.24 109.26 108.24 109.26 109.26 180
Jun 20, 2024 108.94 108.94 108.94 108.94 108.94 -
Jun 19, 2024 108.32 108.48 108.32 108.48 108.48 250
Jun 18, 2024 109.02 109.02 109.02 109.02 109.02 -
Jun 17, 2024 109.74 109.74 109.74 109.74 109.74 -
Jun 14, 2024 110.70 112.50 109.94 109.94 109.94 231
Jun 13, 2024 109.66 111.48 109.66 111.48 111.48 30
Jun 12, 2024 106.84 106.84 106.84 106.84 106.84 -
Jun 11, 2024 105.16 105.16 105.08 105.08 105.08 130
Jun 10, 2024 100.96 101.58 100.96 101.58 101.58 20
Jun 7, 2024 100.56 100.56 100.56 100.56 100.56 -
Jun 6, 2024 101.28 101.28 101.28 101.28 101.28 -
Jun 5, 2024 100.32 100.32 100.32 100.32 100.32 -
Jun 4, 2024 99.74 99.74 99.74 99.74 99.74 -
Jun 3, 2024 101.80 101.80 101.80 101.80 101.80 -
May 31, 2024 104.02 105.64 99.80 100.84 100.84 142
May 30, 2024 110.72 110.72 110.72 110.72 110.72 -
May 29, 2024 111.92 111.92 111.50 111.50 111.50 12
May 28, 2024 113.72 113.72 112.26 112.26 112.26 72
May 27, 2024 113.60 113.74 113.60 113.74 113.74 227
May 24, 2024 113.00 115.10 113.00 115.10 115.10 60
May 23, 2024 114.58 115.46 114.58 115.46 115.46 180
May 22, 2024 112.56 112.56 112.56 112.56 112.56 -
May 21, 2024 111.42 111.42 111.42 111.42 111.42 -
May 20, 2024 110.30 111.00 110.30 111.00 111.00 123
May 17, 2024 110.92 110.92 110.92 110.92 110.92 -
May 16, 2024 108.72 111.94 108.72 111.94 111.94 105
May 15, 2024 107.62 107.62 107.62 107.62 107.62 -
May 14, 2024 109.64 109.64 109.64 109.64 109.64 10
May 13, 2024 110.70 110.70 110.04 110.04 110.04 45
May 10, 2024 107.52 108.14 107.52 108.14 108.14 5
May 9, 2024 108.68 108.68 108.10 108.10 108.10 100
May 8, 2024 105.56 108.74 105.56 108.74 108.74 245
May 7, 2024 117.50 117.50 103.66 105.10 105.10 260
May 6, 2024 115.00 116.10 115.00 116.10 116.10 55
May 3, 2024 116.84 117.16 116.84 117.16 117.16 1
May 2, 2024 118.16 118.16 118.16 118.16 118.16 -
Apr 30, 2024 120.26 120.26 120.26 120.26 120.26 -
Apr 29, 2024 122.04 122.82 122.04 122.82 122.82 3
Apr 26, 2024 122.90 122.90 122.90 122.90 122.90 -
Apr 25, 2024 115.60 115.60 115.60 115.60 115.60 -
Apr 24, 2024 118.78 118.78 118.78 118.78 118.78 -
Apr 23, 2024 115.50 120.78 115.50 120.78 120.78 82
Apr 22, 2024 112.96 112.96 112.96 112.96 112.96 -
Apr 19, 2024 115.62 115.62 115.62 115.62 115.62 -
Apr 18, 2024 115.92 115.92 115.92 115.92 115.92 -
Apr 17, 2024 118.94 118.94 118.94 118.94 118.94 -
Apr 16, 2024 118.08 118.08 118.08 118.08 118.08 -
Apr 15, 2024 119.48 119.48 119.48 119.48 119.48 -
Apr 12, 2024 121.90 121.90 120.50 120.50 120.50 50
Apr 11, 2024 116.82 116.82 116.82 116.82 116.82 -
Apr 10, 2024 115.44 115.44 112.18 112.18 112.18 50
Apr 9, 2024 115.66 116.50 115.66 116.50 116.50 9
Apr 8, 2024 115.06 115.06 114.56 114.56 114.56 107
Apr 5, 2024 111.24 111.24 111.24 111.24 111.24 -
Apr 4, 2024 111.86 111.86 111.86 111.86 111.86 -
Apr 3, 2024 114.82 114.92 114.82 114.92 114.92 25
Apr 2, 2024 114.52 114.52 111.58 111.58 111.58 50
Mar 28, 2024 113.78 114.60 113.78 114.60 114.60 100
Mar 27, 2024 114.64 114.64 114.64 114.64 114.64 -
Mar 26, 2024 112.94 114.64 112.94 114.64 114.64 3
Mar 25, 2024 113.20 113.22 113.20 113.22 113.22 51
Mar 22, 2024 113.16 113.16 113.16 113.16 113.16 -
Mar 21, 2024 113.32 113.32 113.32 113.32 113.32 -
Mar 20, 2024 111.62 112.58 111.62 112.58 112.58 19
Mar 19, 2024 110.66 110.66 110.66 110.66 110.66 -
Mar 18, 2024 110.00 111.02 110.00 111.02 111.02 15
Mar 15, 2024 111.90 112.58 111.90 112.58 112.58 112
Mar 14, 2024 113.00 113.00 113.00 113.00 113.00 35
Mar 13, 2024 111.74 111.74 111.54 111.54 111.54 40
Mar 12, 2024 111.32 111.32 111.22 111.22 111.22 3
Mar 11, 2024 111.00 111.00 111.00 111.00 111.00 -
Mar 8, 2024 110.96 110.96 110.96 110.96 110.96 -
Mar 7, 2024 112.88 113.14 112.88 113.14 113.14 10
Mar 6, 2024 115.60 116.40 115.60 116.36 116.36 61
Mar 5, 2024 119.64 119.64 112.78 113.16 113.16 56
Mar 4, 2024 119.48 119.48 119.48 119.48 119.48 25
Mar 1, 2024 121.72 121.72 121.44 121.44 121.44 30
Feb 29, 2024 117.08 121.60 116.52 121.60 121.60 8
Feb 28, 2024 120.48 121.02 120.22 120.28 120.28 120
Feb 27, 2024 118.60 118.60 118.60 118.60 118.60 -
Feb 26, 2024 119.06 119.06 119.06 119.06 119.06 -
Feb 23, 2024 120.82 120.82 120.66 120.66 120.66 100
Feb 22, 2024 119.48 119.62 117.50 119.62 119.62 25
Feb 21, 2024 116.02 116.02 114.50 114.50 114.50 40
Feb 20, 2024 119.00 119.00 116.86 116.86 116.86 23
Feb 19, 2024 120.22 120.22 120.22 120.22 120.22 -
Feb 16, 2024 123.26 123.82 123.00 123.00 123.00 68
Feb 15, 2024 126.78 126.78 124.08 124.08 124.08 50
Feb 14, 2024 123.00 127.80 123.00 127.80 127.80 1,748
Feb 13, 2024 126.02 127.14 106.66 125.78 125.78 383
Feb 12, 2024 125.72 126.94 124.60 124.60 124.60 131
Feb 9, 2024 123.62 127.82 123.62 127.82 127.82 135
Feb 8, 2024 122.48 122.48 122.48 122.48 122.48 -
Feb 7, 2024 119.84 121.84 119.84 121.84 121.84 4
Feb 6, 2024 122.12 123.22 122.12 123.22 123.22 10
Feb 5, 2024 124.48 124.80 122.18 122.18 122.18 1,457
Feb 2, 2024 122.26 124.08 122.26 124.08 124.08 50
Feb 1, 2024 115.44 115.44 115.44 115.44 115.44 -
Jan 31, 2024 113.50 113.50 113.50 113.50 113.50 -
Jan 30, 2024 118.72 118.72 118.72 118.72 118.72 -
Jan 29, 2024 114.16 114.48 114.16 114.48 114.48 20
Jan 26, 2024 111.32 111.32 111.32 111.32 111.32 -
Jan 25, 2024 113.38 113.72 110.68 111.06 111.06 362
Jan 24, 2024 119.58 119.58 119.58 119.58 119.58 -
Jan 23, 2024 121.70 121.74 121.00 121.00 121.00 105
Jan 22, 2024 120.10 120.10 120.10 120.10 120.10 -
Jan 19, 2024 117.16 117.16 117.16 117.16 117.16 -
Jan 18, 2024 115.52 118.00 115.50 115.50 115.50 156
Jan 17, 2024 112.08 112.08 112.08 112.08 112.08 -
Jan 16, 2024 112.32 112.32 112.04 112.04 112.04 50
Jan 15, 2024 112.58 113.08 112.58 113.08 113.08 120
Jan 12, 2024 109.84 109.84 109.84 109.84 109.84 -
Jan 11, 2024 109.56 110.34 109.56 109.98 109.98 116
Jan 10, 2024 110.54 110.54 110.54 110.54 110.54 -
Jan 9, 2024 108.48 108.48 108.48 108.48 108.48 -
Jan 8, 2024 105.56 105.72 105.56 105.72 105.72 1
Jan 5, 2024 102.98 102.98 102.98 102.98 102.98 -
Jan 4, 2024 103.02 103.02 103.02 103.02 103.02 -
Jan 3, 2024 104.58 104.58 104.06 104.06 104.06 30
Jan 2, 2024 109.72 109.72 106.54 106.54 106.54 88
Dec 29, 2023 111.20 111.20 111.20 111.20 111.20 -
Dec 28, 2023 111.12 111.12 111.10 111.10 111.10 26
Dec 27, 2023 110.74 111.10 110.74 111.10 111.10 20
Dec 22, 2023 110.82 110.94 110.04 110.94 110.94 259
Dec 21, 2023 109.66 110.66 109.66 110.66 110.66 10
Dec 20, 2023 111.36 111.36 111.36 111.36 111.36 3
Dec 19, 2023 112.40 112.40 111.18 111.18 111.18 1
Dec 18, 2023 112.16 112.16 112.16 112.16 112.16 -
Dec 15, 2023 110.04 110.04 110.04 110.04 110.04 -
Dec 14, 2023 107.80 109.92 107.80 108.24 108.24 141
Dec 13, 2023 106.16 106.16 106.16 106.16 106.16 -
Dec 12, 2023 105.64 105.64 105.64 105.64 105.64 -
Dec 11, 2023 105.40 105.40 105.40 105.40 105.40 -
Dec 8, 2023 106.22 106.22 106.22 106.22 106.22 -
Dec 7, 2023 107.50 107.50 107.50 107.50 107.50 -
Dec 6, 2023 108.54 108.90 108.54 108.90 108.90 44
Dec 5, 2023 108.28 108.28 107.40 107.40 107.40 1,500
Dec 4, 2023 108.46 108.48 108.46 108.48 108.48 7
Dec 1, 2023 106.84 109.18 106.84 109.18 109.18 40
Nov 30, 2023 107.76 108.84 107.76 108.84 108.84 20
Nov 29, 2023 103.78 103.78 103.78 103.78 103.78 -
Nov 28, 2023 101.98 101.98 101.98 101.98 101.98 -
Nov 27, 2023 102.92 102.92 102.00 102.00 102.00 10
Nov 24, 2023 102.28 102.28 102.28 102.28 102.28 -
Nov 23, 2023 102.64 102.64 102.64 102.64 102.64 -
Nov 22, 2023 102.22 103.34 102.22 103.34 103.34 250
Nov 21, 2023 101.78 102.06 101.78 102.06 102.06 4
Nov 20, 2023 99.79 100.64 99.79 100.64 100.64 253
Nov 17, 2023 100.22 100.22 100.22 100.22 100.22 -
Nov 16, 2023 100.60 100.60 100.60 100.60 100.60 -
Nov 15, 2023 100.82 100.82 100.82 100.82 100.82 -
Nov 14, 2023 97.49 100.32 97.49 100.32 100.32 44
Nov 13, 2023 96.01 97.90 96.01 97.90 97.90 12
Nov 10, 2023 92.71 92.71 92.71 92.71 92.71 -
Nov 9, 2023 92.91 93.52 92.91 93.52 93.52 70
Nov 8, 2023 95.21 95.21 93.17 93.24 93.24 170
Nov 7, 2023 72.87 96.73 72.87 95.40 95.40 3,485
Nov 6, 2023 76.68 77.14 76.68 77.14 77.14 59
Nov 3, 2023 73.78 73.78 73.78 73.78 73.78 -
Nov 2, 2023 73.31 74.69 73.31 74.69 74.69 30
Nov 1, 2023 77.30 77.30 72.20 73.20 73.20 230

Related Tickers