Datadog, Inc. (BST:3QD)
Germany · Delayed Price · Currency is EUR 248.50
+5.00 (2.05%)
At close: Oct 9, 2026
BST:3QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 244.00 | 250.00 | 239.50 | 248.50 | 248.50 | 2.05% | 8 |
| Oct 8, 2026 | 241.50 | 248.50 | 239.50 | 243.50 | 243.50 | 0.62% | - |
| Oct 7, 2026 | 246.50 | 248.00 | 242.00 | 242.00 | 242.00 | -2.02% | - |
| Oct 6, 2026 | 245.50 | 251.00 | 244.50 | 247.00 | 247.00 | 0.41% | - |
| Oct 5, 2026 | 245.50 | 250.00 | 245.00 | 246.00 | 246.00 | -0.20% | - |
| Oct 2, 2026 | 245.50 | 250.00 | 245.50 | 246.50 | 246.50 | 0.41% | - |
| Oct 1, 2026 | 244.00 | 248.50 | 240.50 | 245.50 | 245.50 | 1.45% | - |
| Sep 30, 2026 | 236.00 | 244.50 | 234.00 | 242.00 | 242.00 | 2.33% | 5 |
| Sep 29, 2026 | 234.00 | 237.00 | 231.00 | 236.50 | 236.50 | 0.42% | - |
| Sep 28, 2026 | 234.50 | 239.50 | 225.50 | 235.50 | 235.50 | 0.43% | - |
| Sep 25, 2026 | 226.50 | 239.50 | 224.50 | 234.50 | 234.50 | 3.76% | 74 |
| Sep 24, 2026 | 219.50 | 226.50 | 216.50 | 226.00 | 226.00 | 2.49% | 5 |
| Sep 23, 2026 | 215.50 | 224.50 | 215.50 | 220.50 | 220.50 | 3.04% | - |
| Sep 22, 2026 | 214.00 | 215.50 | 214.00 | 214.00 | 214.00 | 7.54% | - |
| Sep 21, 2026 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Sep 18, 2026 | 206.00 | 206.00 | 199.80 | 200.00 | 200.00 | 1.32% | - |
| Sep 17, 2026 | 202.00 | 203.00 | 197.40 | 197.40 | 197.40 | -1.79% | - |
| Sep 16, 2026 | 199.00 | 204.00 | 197.60 | 201.00 | 201.00 | 0.90% | 146 |
| Sep 15, 2026 | 197.80 | 201.00 | 195.40 | 199.20 | 199.20 | 0.30% | - |
| Sep 14, 2026 | 190.80 | 201.50 | 190.60 | 198.60 | 198.60 | 4.42% | - |
| Sep 11, 2026 | 191.20 | 193.40 | 188.80 | 190.20 | 190.20 | -0.73% | - |
| Sep 10, 2026 | 193.00 | 194.80 | 188.80 | 191.60 | 191.60 | -1.14% | 2 |
| Sep 9, 2026 | 180.20 | 193.80 | 179.40 | 193.80 | 193.80 | 7.31% | 33 |
| Sep 8, 2026 | 180.40 | 182.40 | 177.00 | 180.60 | 180.60 | - | 1,395 |
| Sep 7, 2026 | 181.00 | 182.60 | 180.20 | 180.60 | 180.60 | -1.31% | 11 |
| Sep 4, 2026 | 184.00 | 186.00 | 182.40 | 183.00 | 183.00 | -1.08% | 91 |
| Sep 3, 2026 | 190.40 | 190.40 | 183.40 | 185.00 | 185.00 | 2.66% | - |
| Sep 2, 2026 | 189.00 | 191.00 | 179.80 | 180.20 | 180.20 | -6.54% | 220 |
| Sep 1, 2026 | 203.50 | 204.00 | 192.20 | 192.80 | 192.80 | -5.26% | 501 |
| Aug 31, 2026 | 203.50 | 205.50 | 200.00 | 203.50 | 203.50 | -0.25% | - |
| Aug 28, 2026 | 208.50 | 211.00 | 204.00 | 204.00 | 204.00 | -2.39% | - |
| Aug 27, 2026 | 195.00 | 210.00 | 195.00 | 209.00 | 209.00 | 6.96% | - |
| Aug 26, 2026 | 190.20 | 200.00 | 186.80 | 195.40 | 195.40 | 2.20% | 170 |
| Aug 25, 2026 | 193.60 | 194.60 | 190.00 | 191.20 | 191.20 | -1.44% | 69 |
| Aug 24, 2026 | 199.60 | 200.50 | 194.00 | 194.00 | 194.00 | -3.96% | 120 |
| Aug 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.61% | - |
| Aug 20, 2026 | 199.60 | 201.50 | 197.60 | 198.80 | 198.80 | -0.60% | 37 |
| Aug 19, 2026 | 211.00 | 212.00 | 199.60 | 200.00 | 200.00 | -6.10% | - |
| Aug 18, 2026 | 211.00 | 215.00 | 211.00 | 213.00 | 213.00 | -0.23% | 7 |
| Aug 17, 2026 | 219.50 | 219.50 | 211.00 | 213.50 | 213.50 | -3.61% | 182 |
| Aug 14, 2026 | 217.50 | 222.00 | 215.50 | 221.50 | 221.50 | 1.37% | - |
| Aug 13, 2026 | 207.50 | 219.50 | 207.50 | 218.50 | 218.50 | 4.80% | 89 |
| Aug 12, 2026 | 213.50 | 215.50 | 208.00 | 208.50 | 208.50 | -2.34% | 282 |
| Aug 11, 2026 | 224.50 | 226.50 | 213.50 | 213.50 | 213.50 | -5.95% | 1,234 |
| Aug 10, 2026 | 203.50 | 227.00 | 199.00 | 227.00 | 227.00 | 11.55% | 319 |
| Aug 7, 2026 | 199.80 | 206.50 | 199.80 | 203.50 | 203.50 | 2.26% | 7 |
| Aug 6, 2026 | 244.00 | 248.50 | 194.20 | 199.00 | 199.00 | -19.43% | 362 |
| Aug 5, 2026 | 251.00 | 255.50 | 246.50 | 247.00 | 247.00 | -1.20% | 5 |
| Aug 4, 2026 | 237.50 | 250.00 | 233.50 | 250.00 | 250.00 | 5.04% | 407 |
| Aug 3, 2026 | 234.00 | 241.00 | 233.50 | 238.00 | 238.00 | 1.93% | - |