Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 201.00
+1.00 (0.50%)
At close: Aug 21, 2026
ETR:3QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 199.60 | 201.50 | 197.40 | 197.40 | - | -1.30% | 253 |
| 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 |
| Aug 13, 2026 | 209.50 | 215.50 | 209.50 | 215.00 | 215.00 | 1.90% | 202 |
| Aug 12, 2026 | 214.50 | 219.00 | 208.00 | 211.00 | 211.00 | -3.21% | 529 |
| Aug 11, 2026 | 225.00 | 227.00 | 215.50 | 218.00 | 218.00 | -0.23% | 1,363 |
| Aug 10, 2026 | 204.00 | 218.50 | 200.00 | 218.50 | 218.50 | 6.33% | 600 |
| Aug 7, 2026 | 201.50 | 212.00 | 200.50 | 205.50 | 205.50 | -0.72% | 2,592 |
| Aug 6, 2026 | 244.50 | 249.50 | 190.00 | 207.00 | 207.00 | -16.19% | 8,100 |
| Aug 5, 2026 | 253.00 | 255.50 | 247.00 | 247.00 | 247.00 | 0.20% | 1,039 |
| Aug 4, 2026 | 237.50 | 247.50 | 233.50 | 246.50 | 246.50 | 2.92% | 127 |
| Aug 3, 2026 | 238.00 | 240.50 | 234.00 | 239.50 | 239.50 | 2.57% | 243 |
| Jul 31, 2026 | 238.00 | 242.50 | 232.50 | 233.50 | 233.50 | 0.86% | 113 |
| Jul 30, 2026 | 238.00 | 239.00 | 230.00 | 231.50 | 231.50 | 2.21% | 1,146 |
| Jul 29, 2026 | 219.50 | 227.00 | 219.50 | 226.50 | 226.50 | 2.03% | 763 |
| Jul 28, 2026 | 225.00 | 225.00 | 218.50 | 222.00 | 222.00 | -0.45% | 470 |
| Jul 27, 2026 | 220.00 | 223.50 | 219.00 | 223.00 | 223.00 | 3.24% | 741 |
| Jul 24, 2026 | 214.50 | 216.00 | 213.00 | 216.00 | 216.00 | 0.70% | 138 |
| Jul 23, 2026 | 216.00 | 218.00 | 214.50 | 214.50 | 214.50 | -0.92% | 928 |
| Jul 22, 2026 | 224.00 | 224.00 | 214.50 | 216.50 | 216.50 | -3.99% | 492 |
| Jul 21, 2026 | 224.00 | 229.00 | 223.00 | 225.50 | 225.50 | -2.59% | 401 |
| Jul 20, 2026 | 225.00 | 234.00 | 224.00 | 231.50 | 231.50 | 2.89% | 613 |
| Jul 17, 2026 | 223.50 | 229.00 | 219.00 | 225.00 | 225.00 | -1.53% | 1,034 |
| Jul 16, 2026 | 231.50 | 232.50 | 225.50 | 228.50 | 228.50 | -0.44% | 619 |
| Jul 15, 2026 | 238.00 | 240.50 | 229.50 | 229.50 | 229.50 | -1.50% | 403 |
| Jul 14, 2026 | 228.00 | 235.50 | 220.50 | 233.00 | 233.00 | 0.87% | 917 |
| Jul 13, 2026 | 225.50 | 231.00 | 221.00 | 231.00 | 231.00 | 2.90% | 487 |
| Jul 10, 2026 | 237.00 | 239.50 | 224.50 | 224.50 | 224.50 | -4.06% | 321 |
| Jul 9, 2026 | 229.00 | 237.00 | 225.00 | 234.00 | 234.00 | 4.70% | 432 |
| Jul 8, 2026 | 225.00 | 225.00 | 219.50 | 223.50 | 223.50 | -3.46% | 365 |
| Jul 7, 2026 | 226.00 | 231.50 | 224.00 | 231.50 | 231.50 | 1.98% | 265 |
| Jul 6, 2026 | 223.00 | 230.00 | 216.50 | 227.00 | 227.00 | -1.09% | 800 |
| Jul 3, 2026 | 234.00 | 234.00 | 225.00 | 229.50 | 229.50 | 1.10% | 119 |
| Jul 2, 2026 | 232.00 | 233.50 | 225.50 | 227.00 | 227.00 | -4.02% | 261 |
| Jul 1, 2026 | 229.00 | 237.50 | 229.00 | 236.50 | 236.50 | 5.35% | 832 |
| Jun 30, 2026 | 218.50 | 224.50 | 216.50 | 224.50 | 224.50 | 3.22% | 90 |
| Jun 29, 2026 | 211.50 | 219.50 | 211.50 | 217.50 | 217.50 | 6.88% | 969 |
| Jun 26, 2026 | 192.40 | 203.50 | 192.20 | 203.50 | 203.50 | 5.66% | 709 |
| Jun 25, 2026 | 196.40 | 196.40 | 187.60 | 192.60 | 192.60 | -1.93% | 905 |
| Jun 24, 2026 | 195.60 | 198.00 | 193.20 | 196.40 | 196.40 | 1.03% | 690 |
| Jun 23, 2026 | 190.40 | 196.40 | 190.20 | 194.40 | 194.40 | 0.41% | 1,387 |
| Jun 22, 2026 | 193.80 | 195.80 | 192.60 | 193.60 | 193.60 | -0.10% | 275 |
| Jun 19, 2026 | 195.60 | 195.60 | 193.60 | 193.80 | 193.80 | 1.04% | 85 |
| Jun 18, 2026 | 196.40 | 199.00 | 188.80 | 191.80 | 191.80 | -3.42% | 1,626 |
| Jun 17, 2026 | 198.20 | 202.00 | 195.00 | 198.60 | 198.60 | -2.41% | 503 |
| Jun 16, 2026 | 201.50 | 203.50 | 195.20 | 203.50 | 203.50 | 0.49% | 564 |
| Jun 15, 2026 | 201.50 | 209.50 | 197.80 | 202.50 | 202.50 | 0.50% | 1,376 |