Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 172.00
+4.20 (2.50%)
At close: May 13, 2026
ETR:3QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 113.20 | 114.82 | 110.30 | 110.30 | 110.30 | -3.26% | 1,490 |
| Mar 18, 2026 | 113.26 | 115.04 | 110.86 | 114.02 | 114.02 | 1.89% | 220 |
| Mar 17, 2026 | 108.86 | 113.94 | 108.86 | 111.90 | 111.90 | 1.89% | 84 |
| Mar 16, 2026 | 108.86 | 111.88 | 108.40 | 109.82 | 109.82 | 1.18% | 429 |
| Mar 13, 2026 | 108.86 | 111.84 | 108.00 | 108.54 | 108.54 | -2.55% | 256 |
| Mar 12, 2026 | 109.24 | 112.72 | 108.78 | 111.38 | 111.38 | 2.39% | 1,594 |
| Mar 11, 2026 | 106.10 | 109.62 | 105.94 | 108.78 | 108.78 | 0.87% | 1,840 |
| Mar 10, 2026 | 110.68 | 110.68 | 106.50 | 107.84 | 107.84 | -1.96% | 1,704 |
| Mar 9, 2026 | 106.62 | 110.72 | 106.62 | 110.00 | 110.00 | 2.40% | 1,478 |
| Mar 6, 2026 | 105.72 | 108.60 | 103.08 | 107.42 | 107.42 | 1.70% | 1,620 |
| Mar 5, 2026 | 101.90 | 107.42 | 100.80 | 105.62 | 105.62 | 3.51% | 854 |
| Mar 4, 2026 | 95.28 | 102.04 | 95.28 | 102.04 | 102.04 | 7.07% | 1,039 |
| Mar 3, 2026 | 91.98 | 95.30 | 91.09 | 95.30 | 95.30 | 1.72% | 4,986 |
| Mar 2, 2026 | 93.37 | 95.53 | 92.91 | 93.69 | 93.69 | -0.94% | 3,682 |