UK markets open in 3 hours 12 minutes

Datadog, Inc. (3QD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
108.14-9.02 (-7.70%)
At close: 10:11AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024107.52108.14107.52108.14108.145
09 May 2024108.68108.68108.10108.10108.10100
08 May 2024105.56108.74105.56108.74108.74245
07 May 2024117.50117.50103.66105.10105.10260
06 May 2024115.00116.10115.00116.10116.1055
03 May 2024116.84117.16116.84117.16117.161
02 May 2024118.16118.16118.16118.16118.16-
30 Apr 2024120.26120.26120.26120.26120.26-
29 Apr 2024122.04122.82122.04122.82122.823
26 Apr 2024122.90122.90122.90122.90122.90-
25 Apr 2024115.60115.60115.60115.60115.60-
24 Apr 2024118.78118.78118.78118.78118.78-
23 Apr 2024115.50120.78115.50120.78120.7882
22 Apr 2024112.96112.96112.96112.96112.96-
19 Apr 2024115.62115.62115.62115.62115.62-
18 Apr 2024115.92115.92115.92115.92115.92-
17 Apr 2024118.94118.94118.94118.94118.94-
16 Apr 2024118.08118.08118.08118.08118.08-
15 Apr 2024119.48119.48119.48119.48119.48-
12 Apr 2024121.90121.90120.50120.50120.5050
11 Apr 2024116.82116.82116.82116.82116.82-
10 Apr 2024115.44115.44112.18112.18112.1850
09 Apr 2024115.66116.50115.66116.50116.509
08 Apr 2024115.06115.06114.56114.56114.56107
05 Apr 2024111.24111.24111.24111.24111.24-
04 Apr 2024111.86111.86111.86111.86111.86-
03 Apr 2024114.82114.92114.82114.92114.9225
02 Apr 2024114.52114.52111.58111.58111.5850
28 Mar 2024113.78114.60113.78114.60114.60100
27 Mar 2024114.64114.64114.64114.64114.64-
26 Mar 2024112.94114.64112.94114.64114.643
25 Mar 2024113.20113.22113.20113.22113.2251
22 Mar 2024113.16113.16113.16113.16113.16-
21 Mar 2024113.32113.32113.32113.32113.32-
20 Mar 2024111.62112.58111.62112.58112.5819
19 Mar 2024110.66110.66110.66110.66110.66-
18 Mar 2024110.00111.02110.00111.02111.0215
15 Mar 2024111.90112.58111.90112.58112.58112
14 Mar 2024113.00113.00113.00113.00113.0035
13 Mar 2024111.74111.74111.54111.54111.5440
12 Mar 2024111.32111.32111.22111.22111.223
11 Mar 2024111.00111.00111.00111.00111.00-
08 Mar 2024110.96110.96110.96110.96110.96-
07 Mar 2024112.88113.14112.88113.14113.1410
06 Mar 2024115.60116.40115.60116.36116.3661
05 Mar 2024119.64119.64112.78113.16113.1656
04 Mar 2024119.48119.48119.48119.48119.4825
01 Mar 2024121.72121.72121.44121.44121.4430
29 Feb 2024117.08121.60116.52121.60121.608
28 Feb 2024120.48121.02120.22120.28120.28120
27 Feb 2024118.60118.60118.60118.60118.60-
26 Feb 2024119.06119.06119.06119.06119.06-
23 Feb 2024120.82120.82120.66120.66120.66100
22 Feb 2024119.48119.62117.50119.62119.6225
21 Feb 2024116.02116.02114.50114.50114.5040
20 Feb 2024119.00119.00116.86116.86116.8623
19 Feb 2024120.22120.22120.22120.22120.22-
16 Feb 2024123.26123.82123.00123.00123.0068
15 Feb 2024126.78126.78124.08124.08124.0850
14 Feb 2024123.00127.80123.00127.80127.801,748
13 Feb 2024126.02127.14106.66125.78125.78383
12 Feb 2024125.72126.94124.60124.60124.60131
09 Feb 2024123.62127.82123.62127.82127.82135
08 Feb 2024122.48122.48122.48122.48122.48-
07 Feb 2024119.84121.84119.84121.84121.844
06 Feb 2024122.12123.22122.12123.22123.2210
05 Feb 2024124.48124.80122.18122.18122.181,457
02 Feb 2024122.26124.08122.26124.08124.0850
01 Feb 2024115.44115.44115.44115.44115.44-
31 Jan 2024113.50113.50113.50113.50113.50-
30 Jan 2024118.72118.72118.72118.72118.72-
29 Jan 2024114.16114.48114.16114.48114.4820
26 Jan 2024111.32111.32111.32111.32111.32-
25 Jan 2024113.38113.72110.68111.06111.06362
24 Jan 2024119.58119.58119.58119.58119.58-
23 Jan 2024121.70121.74121.00121.00121.00105
22 Jan 2024120.10120.10120.10120.10120.10-
19 Jan 2024117.16117.16117.16117.16117.16-
18 Jan 2024115.52118.00115.50115.50115.50156
17 Jan 2024112.08112.08112.08112.08112.08-
16 Jan 2024112.32112.32112.04112.04112.0450
15 Jan 2024112.58113.08112.58113.08113.08120
12 Jan 2024109.84109.84109.84109.84109.84-
11 Jan 2024109.56110.34109.56109.98109.98116
10 Jan 2024110.54110.54110.54110.54110.54-
09 Jan 2024108.48108.48108.48108.48108.48-
08 Jan 2024105.56105.72105.56105.72105.721
05 Jan 2024102.98102.98102.98102.98102.98-
04 Jan 2024103.02103.02103.02103.02103.02-
03 Jan 2024104.58104.58104.06104.06104.0630
02 Jan 2024109.72109.72106.54106.54106.5488
29 Dec 2023111.20111.20111.20111.20111.20-
28 Dec 2023111.12111.12111.10111.10111.1026
27 Dec 2023110.74111.10110.74111.10111.1020
22 Dec 2023110.82110.94110.04110.94110.94259
21 Dec 2023109.66110.66109.66110.66110.6610
20 Dec 2023111.36111.36111.36111.36111.363
19 Dec 2023112.40112.40111.18111.18111.181
18 Dec 2023112.16112.16112.16112.16112.16-
15 Dec 2023110.04110.04110.04110.04110.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...