Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 235.50
-8.50 (-3.48%)
At close: Oct 22, 2026
ETR:3QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 238.50 | 245.00 | 235.50 | 235.50 | 235.50 | -3.48% | 82 |
| Oct 21, 2026 | 228.50 | 244.00 | 228.50 | 244.00 | 244.00 | 7.49% | 88 |
| Oct 20, 2026 | 233.00 | 234.50 | 227.00 | 227.00 | 227.00 | -3.81% | 62 |
| Oct 19, 2026 | 228.50 | 236.00 | 227.00 | 236.00 | 236.00 | 4.66% | 406 |
| Oct 16, 2026 | 237.00 | 238.00 | 224.50 | 225.50 | 225.50 | -3.84% | 152 |
| Oct 15, 2026 | 236.00 | 236.50 | 231.50 | 234.50 | 234.50 | -4.09% | 521 |
| Oct 14, 2026 | 255.00 | 255.00 | 244.50 | 244.50 | 244.50 | -3.36% | 257 |
| Oct 13, 2026 | 256.50 | 260.50 | 253.00 | 253.00 | 253.00 | -2.32% | 130 |
| Oct 12, 2026 | 264.50 | 266.50 | 259.00 | 259.00 | 259.00 | 1.37% | 138 |
| Oct 9, 2026 | 245.00 | 256.00 | 243.00 | 255.50 | 255.50 | 3.23% | 393 |
| Oct 8, 2026 | 241.00 | 248.00 | 240.00 | 247.50 | 247.50 | 1.02% | 533 |
| Oct 7, 2026 | 248.00 | 248.50 | 245.00 | 245.00 | 245.00 | -1.01% | 9 |
| Oct 6, 2026 | 246.00 | 248.50 | 246.00 | 247.50 | 247.50 | - | 31 |
| Oct 5, 2026 | 247.00 | 251.00 | 245.00 | 247.50 | 247.50 | -0.60% | 151 |
| Oct 2, 2026 | 247.50 | 249.00 | 247.50 | 249.00 | 249.00 | 2.26% | 87 |
| Oct 1, 2026 | 242.00 | 246.50 | 241.50 | 243.50 | 243.50 | 1.04% | 478 |
| Sep 30, 2026 | 236.50 | 242.00 | 236.00 | 241.00 | 241.00 | 2.34% | 862 |
| Sep 29, 2026 | 237.00 | 237.00 | 229.50 | 235.50 | 235.50 | -1.05% | 433 |
| Sep 28, 2026 | 233.50 | 238.00 | 226.50 | 238.00 | 238.00 | - | 606 |
| Sep 25, 2026 | 226.00 | 244.50 | 226.00 | 238.00 | 238.00 | 6.01% | 1,987 |
| Sep 24, 2026 | 220.00 | 224.50 | 216.50 | 224.50 | 224.50 | - | 194 |
| Sep 23, 2026 | 216.50 | 224.50 | 216.50 | 224.50 | 224.50 | 4.42% | 365 |
| Sep 22, 2026 | 213.50 | 216.50 | 213.50 | 215.00 | 215.00 | 3.12% | 290 |
| Sep 21, 2026 | 202.00 | 208.50 | 199.80 | 208.50 | 208.50 | 3.99% | 444 |
| Sep 18, 2026 | 206.50 | 208.50 | 200.50 | 200.50 | 200.50 | -3.37% | 11 |
| Sep 17, 2026 | 202.50 | 207.50 | 199.20 | 207.50 | 207.50 | 1.47% | 86 |
| Sep 16, 2026 | 199.80 | 205.00 | 198.20 | 204.50 | 204.50 | 2.87% | 351 |
| Sep 15, 2026 | 198.60 | 198.80 | 195.60 | 198.80 | 198.80 | -0.30% | 267 |
| Sep 14, 2026 | 192.60 | 200.00 | 192.60 | 199.40 | 199.40 | 4.62% | 275 |
| Sep 11, 2026 | 192.80 | 194.20 | 188.80 | 190.60 | 190.60 | -1.85% | 92 |
| Sep 10, 2026 | 193.20 | 194.20 | 190.20 | 194.20 | 194.20 | 1.04% | 174 |
| Sep 9, 2026 | 180.20 | 192.20 | 180.20 | 192.20 | 192.20 | 7.25% | 469 |
| Sep 8, 2026 | 182.60 | 183.40 | 174.20 | 179.20 | 179.20 | -0.99% | 2,377 |
| Sep 7, 2026 | 183.20 | 183.60 | 180.00 | 181.00 | 181.00 | -1.09% | 40 |
| Sep 4, 2026 | 185.00 | 185.60 | 183.00 | 183.00 | 183.00 | -0.87% | 139 |
| Sep 3, 2026 | 190.00 | 190.60 | 182.00 | 184.60 | 184.60 | 1.10% | 1,296 |
| Sep 2, 2026 | 190.60 | 190.80 | 182.60 | 182.60 | 182.60 | -7.12% | 417 |
| Sep 1, 2026 | 204.00 | 204.00 | 196.60 | 196.60 | 196.60 | -2.43% | 359 |
| Aug 31, 2026 | 205.00 | 205.00 | 200.50 | 201.50 | 201.50 | -3.82% | 118 |
| Aug 28, 2026 | 208.50 | 211.50 | 206.50 | 209.50 | 209.50 | -0.48% | 603 |
| Aug 27, 2026 | 197.40 | 215.50 | 197.40 | 210.50 | 210.50 | 6.74% | 241 |
| Aug 26, 2026 | 188.40 | 199.20 | 188.00 | 197.20 | 197.20 | 1.75% | 1,397 |
| Aug 25, 2026 | 195.80 | 196.40 | 192.40 | 193.80 | 193.80 | -1.22% | 379 |
| Aug 24, 2026 | 202.00 | 202.00 | 194.40 | 196.20 | 196.20 | -2.39% | 266 |
| Aug 21, 2026 | 199.60 | 201.50 | 197.40 | 201.00 | 201.00 | 0.50% | 263 |
| Aug 20, 2026 | 199.40 | 201.00 | 196.00 | 200.00 | 200.00 | -1.23% | 438 |
| Aug 19, 2026 | 211.00 | 212.00 | 201.50 | 202.50 | 202.50 | -5.37% | 227 |
| Aug 18, 2026 | 213.00 | 218.00 | 211.00 | 214.00 | 214.00 | -1.38% | 278 |
| Aug 17, 2026 | 218.50 | 218.50 | 211.50 | 217.00 | 217.00 | -0.46% | 146 |
| Aug 14, 2026 | 219.50 | 219.50 | 216.00 | 218.00 | 218.00 | 1.40% | 1,111 |