UK markets close in 6 hours 58 minutes

DigitalOcean Holdings Inc (0SU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.39+1.17 (+3.63%)
As of 10:10AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202433.4133.4133.3933.3933.3920
10 May 202430.5032.2730.3032.2232.22-
09 May 202431.2631.3830.3930.3930.39-
08 May 202432.4232.4331.5931.5931.59-
07 May 202432.3432.6632.0232.3632.36-
06 May 202431.8032.5631.7632.1632.16-
03 May 202433.1233.4131.7931.7931.79-
02 May 202433.1233.5832.3532.8332.83-
30 Apr 202431.7731.7830.7730.8330.83-
29 Apr 202431.3631.9431.3431.5931.59-
26 Apr 202430.5131.4230.3831.2731.27-
25 Apr 202430.3430.7529.6230.0730.07-
24 Apr 202430.7930.9630.5630.8030.80-
23 Apr 202430.4430.5730.1730.5730.57-
22 Apr 202430.6030.6530.0130.6130.61-
19 Apr 202430.7131.0330.2330.6330.63-
18 Apr 202431.2931.7130.9031.0931.09-
17 Apr 202431.3731.8831.2931.4531.45-
16 Apr 202432.1132.1431.1931.1931.19-
15 Apr 202433.0933.3731.7831.7831.78-
12 Apr 202434.0434.1133.0233.1233.12-
11 Apr 202433.4434.4633.2834.4134.41-
10 Apr 202434.3234.3233.2033.2133.21-
09 Apr 202434.5534.5933.8834.2634.26-
08 Apr 202434.3434.7834.1634.4534.45-
05 Apr 202434.0234.7134.0034.5634.56-
04 Apr 202434.0034.9333.9734.5234.52-
03 Apr 202434.4234.8634.0434.3334.33-
02 Apr 202435.5635.6034.0334.2934.29-
28 Mar 202436.1036.2135.5635.7235.72-
27 Mar 202435.9736.2435.6635.9435.94-
26 Mar 202435.9436.1135.8035.9435.94-
25 Mar 202436.3536.4935.7535.7535.75-
22 Mar 202436.7337.1136.3036.4236.42-
21 Mar 202435.8537.7735.8536.9636.96-
20 Mar 202436.0936.6335.6936.2036.20-
19 Mar 202437.2637.3736.2936.2936.29-
18 Mar 202436.1637.6935.6137.6937.69-
15 Mar 202435.7836.1235.4735.8335.83-
14 Mar 202437.1737.8535.8635.8635.86-
13 Mar 202436.9237.9236.7837.3337.33-
12 Mar 202436.8337.3336.5137.1037.10-
11 Mar 202435.9237.0835.7236.6936.69-
08 Mar 202435.2237.0635.2235.8635.86-
07 Mar 202435.7336.7235.2035.4635.46-
06 Mar 202434.5936.7034.5936.1936.19-
05 Mar 202435.5935.6234.1434.2934.29-
04 Mar 202435.4335.7534.5435.4735.47-
01 Mar 202435.1935.8634.5735.2935.29-
29 Feb 202433.8035.1933.8034.9834.98-
28 Feb 202434.6334.6334.1134.4634.46-
27 Feb 202433.2735.1633.2734.9234.92-
26 Feb 202434.5634.5933.3733.4833.48-
23 Feb 202436.0136.4234.4834.6334.63-
22 Feb 202436.0436.9734.2235.7935.79-
21 Feb 202434.1134.1133.0033.2433.24-
20 Feb 202436.9436.9433.8734.0334.03-
19 Feb 202437.4037.4236.6937.0137.01-
16 Feb 202438.0438.4137.2137.2137.21-
15 Feb 202436.9137.8536.4237.8537.85-
14 Feb 202435.2737.0035.2737.0037.00-
13 Feb 202436.6936.6934.9035.2335.23-
12 Feb 202436.4737.5136.3436.9536.95-
09 Feb 202434.1237.5834.1236.8236.82-
08 Feb 202432.9734.0432.9033.9233.92-
07 Feb 202432.2333.3331.4733.1333.13-
06 Feb 202432.0332.6632.0032.2132.21-
05 Feb 202433.0633.1531.6832.0032.00-
02 Feb 202432.1833.3031.4433.2333.23-
01 Feb 202431.2932.0231.1731.9431.94-
31 Jan 202432.3132.3831.5431.5431.54-
30 Jan 202432.1532.4931.5332.4932.49-
29 Jan 202430.4731.9330.4331.9331.93-
26 Jan 202430.3631.0730.2430.4130.41-
25 Jan 202429.9730.5829.8230.4930.49-
24 Jan 202431.6931.7430.0030.0030.00-
23 Jan 202431.9832.3531.6031.6131.61-
22 Jan 202431.9533.5831.8432.1032.10-
19 Jan 202431.7931.9331.2931.8431.84-
18 Jan 202431.5332.0331.0131.5331.53-
17 Jan 202432.0032.0030.4131.4031.40-
16 Jan 202432.5932.6531.9332.2132.21-
15 Jan 202432.5932.7032.5932.6732.67-
12 Jan 202433.1633.7832.6432.6432.64-
11 Jan 202433.3933.3932.5133.0933.09-
10 Jan 202433.4033.7033.1733.1733.1720
09 Jan 202433.5433.5833.1933.2833.28-
08 Jan 202432.2833.5932.2233.5933.59-
05 Jan 202432.1132.6431.9032.2732.27-
04 Jan 202431.6832.1931.5031.9931.99-
03 Jan 202433.0733.0731.5931.5931.59-
02 Jan 202433.2833.3832.5832.9532.95-
29 Dec 202334.3834.6034.3834.4934.49-
28 Dec 202334.3934.4034.1034.2734.27-
27 Dec 202333.9034.6033.9034.4034.40-
22 Dec 202333.9334.0333.4233.4233.42-
21 Dec 202333.4734.1633.4734.0934.09-
20 Dec 202333.6134.6233.3033.3033.3017
19 Dec 202332.8633.5332.7133.5333.53-
18 Dec 202332.5333.1632.1433.1633.1674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...