Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 116.28
-0.08 (-0.07%)
At close: Sep 19, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 116.48 | 116.62 | 115.96 | 115.96 | 115.96 | -0.05% | 61 |
| Sep 18, 2025 | 114.46 | 116.22 | 114.46 | 116.02 | 116.02 | 2.20% | 14 |
| Sep 17, 2025 | 113.66 | 113.86 | 113.28 | 113.52 | 113.52 | -0.84% | 88 |
| Sep 16, 2025 | 117.76 | 117.76 | 113.78 | 114.48 | 114.48 | -2.12% | 61 |
| Sep 15, 2025 | 116.86 | 116.96 | 116.04 | 116.96 | 116.96 | -1.32% | 134 |
| Sep 12, 2025 | 118.60 | 118.92 | 117.96 | 118.52 | 118.52 | -0.69% | 106 |
| Sep 11, 2025 | 119.42 | 119.92 | 119.34 | 119.34 | 119.34 | -1.29% | 55 |
| Sep 10, 2025 | 120.80 | 122.56 | 120.26 | 120.90 | 120.90 | 2.32% | 184 |
| Sep 9, 2025 | 115.80 | 118.16 | 115.80 | 118.16 | 118.16 | 2.69% | 65 |
| Sep 8, 2025 | 116.66 | 116.68 | 115.06 | 115.06 | 115.06 | 0.88% | 44 |
| Sep 5, 2025 | 112.94 | 114.06 | 112.94 | 114.06 | 114.06 | 0.99% | 60 |
| Sep 4, 2025 | 114.30 | 114.30 | 112.94 | 112.94 | 112.94 | 0.39% | 4 |
| Sep 3, 2025 | 115.72 | 115.92 | 112.50 | 112.50 | 112.50 | -0.88% | 850 |
| Sep 2, 2025 | 117.04 | 117.04 | 113.50 | 113.50 | 113.50 | -3.49% | 357 |
| Aug 29, 2025 | 121.18 | 122.00 | 117.60 | 117.60 | 117.60 | -1.56% | 522 |
| Aug 28, 2025 | 115.02 | 119.46 | 114.68 | 119.46 | 119.46 | 7.43% | 263 |
| Aug 27, 2025 | 111.12 | 112.06 | 111.00 | 111.20 | 111.20 | 2.06% | 489 |
| Aug 26, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.80% | - |
| Aug 25, 2025 | 112.00 | 112.00 | 109.84 | 109.84 | 109.84 | -2.50% | 90 |
| Aug 22, 2025 | 110.58 | 112.66 | 110.58 | 112.66 | 112.66 | 1.37% | 133 |
| Aug 21, 2025 | 111.52 | 111.52 | 109.40 | 111.14 | 111.14 | 2.34% | 117 |
| Aug 20, 2025 | 110.38 | 110.92 | 108.60 | 108.60 | 108.60 | -1.84% | 400 |
| Aug 19, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | 0.36% | - |
| Aug 18, 2025 | 108.80 | 110.30 | 108.66 | 110.24 | 110.24 | 1.73% | 349 |
| Aug 15, 2025 | 107.46 | 108.36 | 106.56 | 108.36 | 108.36 | 0.46% | 549 |
| Aug 14, 2025 | 109.40 | 109.40 | 106.86 | 107.86 | 107.86 | -2.05% | 608 |
| Aug 13, 2025 | 110.76 | 110.76 | 110.12 | 110.12 | 110.12 | 0.64% | 5 |
| Aug 12, 2025 | 110.96 | 110.96 | 109.36 | 109.42 | 109.42 | -2.67% | 41 |
| Aug 11, 2025 | 112.60 | 113.48 | 111.00 | 112.42 | 112.42 | 1.04% | 261 |
| Aug 8, 2025 | 117.30 | 119.00 | 111.26 | 111.26 | 111.26 | -4.09% | 4,602 |
| Aug 7, 2025 | 117.00 | 132.60 | 114.30 | 116.00 | 116.00 | 0.24% | 1,700 |
| Aug 6, 2025 | 115.32 | 115.72 | 114.86 | 115.72 | 115.72 | -0.69% | 59 |
| Aug 5, 2025 | 120.66 | 121.24 | 116.52 | 116.52 | 116.52 | -1.82% | 125 |
| Aug 4, 2025 | 118.90 | 118.90 | 118.68 | 118.68 | 118.68 | 1.30% | 16 |
| Aug 1, 2025 | 121.90 | 121.98 | 117.16 | 117.16 | 117.16 | -5.80% | 190 |
| Jul 31, 2025 | 125.60 | 126.50 | 122.18 | 124.38 | 124.38 | -4.75% | 981 |
| Jul 30, 2025 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | 0.82% | - |
| Jul 29, 2025 | 130.96 | 131.04 | 129.52 | 129.52 | 129.52 | 0.20% | 46 |
| Jul 28, 2025 | 128.28 | 129.82 | 128.08 | 129.26 | 129.26 | 1.72% | 277 |
| Jul 25, 2025 | 126.94 | 127.08 | 126.94 | 127.08 | 127.08 | 2.47% | 56 |
| Jul 24, 2025 | 123.20 | 124.98 | 123.10 | 124.02 | 124.02 | 1.77% | 325 |
| Jul 23, 2025 | 124.22 | 124.22 | 121.86 | 121.86 | 121.86 | -1.30% | 85 |
| Jul 22, 2025 | 123.80 | 123.80 | 123.10 | 123.46 | 123.46 | -0.27% | 46 |
| Jul 21, 2025 | 125.50 | 125.50 | 123.60 | 123.80 | 123.80 | -0.48% | 25 |
| Jul 18, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.29% | - |
| Jul 17, 2025 | 121.94 | 124.04 | 121.74 | 124.04 | 124.04 | 4.87% | 660 |
| Jul 16, 2025 | 120.42 | 121.52 | 118.28 | 118.28 | 118.28 | -2.94% | 468 |
| Jul 15, 2025 | 119.88 | 121.86 | 119.88 | 121.86 | 121.86 | 1.77% | 254 |
| Jul 14, 2025 | 116.38 | 119.74 | 115.68 | 119.74 | 119.74 | 1.77% | 306 |
| Jul 11, 2025 | 118.12 | 118.46 | 116.66 | 117.66 | 117.66 | -1.42% | 529 |