Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 132.54
-2.48 (-1.84%)
At close: Oct 23, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 133.90 | 135.02 | 133.90 | 135.02 | 135.02 | 0.82% | 110 |
| Oct 21, 2025 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 2.00% | - |
| Oct 20, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.49% | - |
| Oct 17, 2025 | 127.40 | 130.66 | 125.94 | 130.66 | 130.66 | 1.62% | 185 |
| Oct 16, 2025 | 136.66 | 138.80 | 128.58 | 128.58 | 128.58 | -6.97% | 330 |
| Oct 15, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | -1.85% | - |
| Oct 14, 2025 | 139.58 | 140.82 | 139.58 | 140.82 | 140.82 | -0.20% | 2 |
| Oct 13, 2025 | 139.90 | 141.10 | 139.90 | 141.10 | 141.10 | -0.31% | 20 |
| Oct 10, 2025 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | 0.55% | - |
| Oct 9, 2025 | 140.46 | 140.76 | 140.46 | 140.76 | 140.76 | 6.23% | 12 |
| Oct 8, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.68% | - |
| Oct 7, 2025 | 134.10 | 134.76 | 134.10 | 134.76 | 134.76 | 3.66% | 22 |
| Oct 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.17% | - |
| Oct 3, 2025 | 129.18 | 129.78 | 129.18 | 129.78 | 129.78 | 0.59% | 75 |
| Oct 2, 2025 | 131.10 | 131.10 | 129.02 | 129.02 | 129.02 | 3.22% | 188 |
| Oct 1, 2025 | 119.90 | 125.00 | 119.90 | 125.00 | 125.00 | 1.49% | 44 |
| Sep 30, 2025 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 1.10% | - |
| Sep 29, 2025 | 118.84 | 121.82 | 118.84 | 121.82 | 121.82 | 4.66% | 138 |
| Sep 26, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.47% | - |
| Sep 25, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - | - |
| Sep 24, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | -0.34% | - |
| Sep 23, 2025 | 116.86 | 116.86 | 116.26 | 116.26 | 116.26 | -1.42% | 25 |
| Sep 22, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | 1.43% | - |
| Sep 19, 2025 | 115.84 | 116.28 | 115.84 | 116.28 | 116.28 | -0.07% | 57 |
| Sep 18, 2025 | 114.22 | 116.36 | 114.18 | 116.36 | 116.36 | 2.86% | 60 |
| Sep 17, 2025 | 113.04 | 113.12 | 113.04 | 113.12 | 113.12 | 0.19% | 15 |
| Sep 16, 2025 | 117.46 | 117.46 | 112.90 | 112.90 | 112.90 | -4.76% | 100 |
| Sep 15, 2025 | 116.14 | 118.54 | 116.04 | 118.54 | 118.54 | 0.34% | 155 |
| Sep 12, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | -0.44% | - |
| Sep 11, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -1.00% | - |
| Sep 10, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 3.49% | - |
| Sep 9, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | -0.29% | - |
| Sep 8, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 3.09% | - |
| Sep 5, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | -0.65% | - |
| Sep 4, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | -1.56% | - |
| Sep 3, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 0.19% | - |
| Sep 2, 2025 | 116.90 | 116.90 | 115.00 | 115.00 | 115.00 | -1.00% | 133 |
| Sep 1, 2025 | 115.88 | 116.16 | 115.88 | 116.16 | 116.16 | -1.38% | 47 |
| Aug 29, 2025 | 120.56 | 120.64 | 117.78 | 117.78 | 117.78 | -1.83% | 745 |
| Aug 28, 2025 | 115.56 | 119.98 | 115.56 | 119.98 | 119.98 | 8.76% | 112 |
| Aug 27, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0.38% | - |
| Aug 26, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -1.45% | - |
| Aug 25, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -1.19% | - |
| Aug 22, 2025 | 111.12 | 112.86 | 111.12 | 112.86 | 112.86 | 2.71% | 7 |
| Aug 21, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.09% | - |
| Aug 20, 2025 | 109.82 | 109.82 | 109.78 | 109.78 | 109.78 | -0.44% | 55 |
| Aug 19, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 0.27% | - |
| Aug 18, 2025 | 108.98 | 109.96 | 108.98 | 109.96 | 109.96 | 3.64% | 605 |
| Aug 15, 2025 | 106.74 | 106.74 | 106.06 | 106.10 | 106.10 | -3.14% | 95 |
| Aug 14, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | -1.12% | - |