Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 228.00
-4.50 (-1.94%)
Last updated: Jun 3, 2026, 11:06 AM CET
ETR:3QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 237.50 | 237.50 | 224.50 | 230.00 | 230.00 | -2.34% | 1,484 |
| Jun 1, 2026 | 213.50 | 235.50 | 213.50 | 235.50 | 235.50 | 14.88% | 1,949 |
| May 29, 2026 | 195.80 | 205.50 | 194.60 | 205.00 | 205.00 | 5.02% | 739 |
| May 28, 2026 | 199.40 | 203.50 | 192.00 | 195.20 | 195.20 | 1.35% | 1,291 |
| May 27, 2026 | 191.80 | 194.00 | 189.00 | 192.60 | 192.60 | -0.52% | 918 |
| May 26, 2026 | 190.80 | 193.60 | 189.20 | 193.60 | 193.60 | 0.83% | 692 |
| May 25, 2026 | 189.40 | 193.60 | 188.80 | 192.00 | 192.00 | 0.63% | 1,170 |
| May 22, 2026 | 190.80 | 192.60 | 189.60 | 190.80 | 190.80 | 4.03% | 406 |
| May 21, 2026 | 182.00 | 185.60 | 182.00 | 183.40 | 183.40 | -0.22% | 155 |
| May 20, 2026 | 186.00 | 186.60 | 183.20 | 183.80 | 183.80 | 0.99% | 587 |
| May 19, 2026 | 180.40 | 182.60 | 179.80 | 182.00 | 182.00 | 2.13% | 548 |
| May 18, 2026 | 178.00 | 180.40 | 175.40 | 178.20 | 178.20 | 0.79% | 3,591 |
| May 15, 2026 | 172.20 | 177.80 | 171.20 | 176.80 | 176.80 | 1.03% | 1,225 |
| May 14, 2026 | 176.20 | 177.40 | 169.80 | 175.00 | 175.00 | 1.74% | 2,081 |
| May 13, 2026 | 170.40 | 173.00 | 167.60 | 172.00 | 172.00 | 2.50% | 871 |
| May 12, 2026 | 170.60 | 173.60 | 167.80 | 167.80 | 167.80 | -0.71% | 797 |
| May 11, 2026 | 169.20 | 171.40 | 166.20 | 169.00 | 169.00 | 4.19% | 1,447 |
| May 8, 2026 | 159.80 | 165.40 | 154.80 | 162.20 | 162.20 | 2.14% | 2,539 |
| May 7, 2026 | 122.80 | 166.00 | 122.40 | 158.80 | 158.80 | 30.38% | 4,883 |
| May 6, 2026 | 125.00 | 125.20 | 120.60 | 121.80 | 121.80 | -3.18% | 903 |
| May 5, 2026 | 126.60 | 127.40 | 124.80 | 125.80 | 125.80 | 2.78% | 832 |
| May 4, 2026 | 120.60 | 124.60 | 119.60 | 122.40 | 122.40 | 9.09% | 2,201 |
| Apr 30, 2026 | 115.00 | 115.00 | 110.20 | 112.20 | 112.20 | 0.72% | 928 |
| Apr 29, 2026 | 112.60 | 112.80 | 111.00 | 111.40 | 111.40 | -1.07% | 106 |
| Apr 28, 2026 | 113.00 | 115.00 | 112.20 | 112.60 | 112.60 | 1.26% | 925 |
| Apr 27, 2026 | 110.40 | 112.00 | 109.40 | 111.20 | 111.20 | 2.39% | 752 |
| Apr 24, 2026 | 110.20 | 110.60 | 106.20 | 108.60 | 108.60 | -1.45% | 896 |
| Apr 23, 2026 | 110.60 | 110.60 | 107.80 | 110.20 | 110.20 | -1.08% | 1,202 |
| Apr 22, 2026 | 112.00 | 112.60 | 110.80 | 111.40 | 111.40 | -0.54% | 740 |
| Apr 21, 2026 | 110.40 | 114.40 | 110.40 | 112.00 | 112.00 | 3.70% | 1,268 |
| Apr 20, 2026 | 106.20 | 109.00 | 105.40 | 108.00 | 108.00 | 2.08% | 904 |
| Apr 17, 2026 | 105.20 | 107.80 | 105.20 | 105.80 | 105.80 | -1.49% | 734 |
| Apr 16, 2026 | 104.20 | 107.40 | 104.20 | 107.40 | 107.40 | 6.55% | 1,567 |
| Apr 15, 2026 | 94.40 | 101.20 | 93.90 | 100.80 | 100.80 | 8.04% | 1,324 |
| Apr 14, 2026 | 93.80 | 94.90 | 92.30 | 93.30 | 93.30 | 0.43% | 793 |
| Apr 13, 2026 | 89.50 | 92.90 | 89.40 | 92.90 | 92.90 | 7.40% | 912 |
| Apr 10, 2026 | 93.90 | 93.90 | 86.00 | 86.50 | 86.50 | -9.42% | 1,127 |
| Apr 9, 2026 | 101.40 | 102.60 | 95.30 | 95.50 | 95.50 | -8.35% | 1,439 |
| Apr 8, 2026 | 103.40 | 105.00 | 103.20 | 104.20 | 104.20 | 4.83% | 3,032 |
| Apr 7, 2026 | 100.80 | 100.80 | 98.50 | 99.40 | 99.40 | -4.99% | 113 |
| Apr 2, 2026 | 101.64 | 104.98 | 100.96 | 104.62 | 104.62 | 0.67% | 827 |
| Apr 1, 2026 | 103.40 | 104.20 | 102.72 | 103.92 | 103.92 | 1.90% | 1,198 |
| Mar 31, 2026 | 102.60 | 102.62 | 101.42 | 101.98 | 101.98 | -1.56% | 133 |
| Mar 30, 2026 | 99.98 | 103.60 | 99.98 | 103.60 | 103.60 | 2.25% | 1,143 |
| Mar 27, 2026 | 106.66 | 106.66 | 101.32 | 101.32 | 101.32 | -6.45% | 151 |
| Mar 26, 2026 | 106.38 | 110.30 | 106.00 | 108.30 | 108.30 | 1.20% | 122 |
| Mar 25, 2026 | 107.66 | 109.22 | 106.86 | 107.02 | 107.02 | 0.47% | 414 |
| Mar 24, 2026 | 112.10 | 112.10 | 105.26 | 106.52 | 106.52 | -3.44% | 587 |
| Mar 23, 2026 | 107.72 | 111.52 | 107.22 | 110.32 | 110.32 | 0.07% | 464 |
| Mar 20, 2026 | 111.96 | 111.96 | 108.06 | 110.24 | 110.24 | -0.05% | 502 |