Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 106.02
-1.20 (-1.12%)
Last updated: Jan 30, 2026, 11:53 AM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 106.30 | 106.30 | 106.02 | 106.02 | 106.02 | -1.12% | 100 |
| Jan 29, 2026 | 114.32 | 114.32 | 107.22 | 107.22 | 107.22 | -7.31% | 20 |
| Jan 28, 2026 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 0.94% | - |
| Jan 27, 2026 | 116.28 | 118.00 | 114.60 | 114.60 | 114.60 | -0.10% | 528 |
| Jan 26, 2026 | 109.38 | 114.72 | 109.38 | 114.72 | 114.72 | 4.31% | 60 |
| Jan 23, 2026 | 112.52 | 112.74 | 109.98 | 109.98 | 109.98 | -2.41% | 11 |
| Jan 22, 2026 | 109.00 | 112.70 | 109.00 | 112.70 | 112.70 | 4.92% | 607 |
| Jan 21, 2026 | 99.54 | 107.42 | 99.54 | 107.42 | 107.42 | 7.64% | 125 |
| Jan 20, 2026 | 100.34 | 100.34 | 99.80 | 99.80 | 99.80 | -1.75% | 50 |
| Jan 19, 2026 | 100.96 | 101.58 | 100.96 | 101.58 | 101.58 | -1.65% | 100 |
| Jan 16, 2026 | 104.04 | 104.04 | 102.90 | 103.28 | 103.28 | -1.53% | 298 |
| Jan 15, 2026 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 0.21% | - |
| Jan 14, 2026 | 107.02 | 107.02 | 104.28 | 104.66 | 104.66 | -1.26% | 70 |
| Jan 13, 2026 | 108.06 | 108.06 | 106.00 | 106.00 | 106.00 | -2.54% | 19 |
| Jan 12, 2026 | 108.78 | 108.92 | 108.42 | 108.76 | 108.76 | -0.75% | 154 |
| Jan 9, 2026 | 111.94 | 111.94 | 109.58 | 109.58 | 109.58 | -4.26% | 10 |
| Jan 8, 2026 | 120.40 | 121.16 | 114.46 | 114.46 | 114.46 | -2.05% | 101 |
| Jan 7, 2026 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | 3.54% | - |
| Jan 6, 2026 | 113.94 | 114.60 | 112.86 | 112.86 | 112.86 | -1.54% | 37 |
| Jan 5, 2026 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 0.56% | - |
| Jan 2, 2026 | 116.18 | 116.18 | 113.58 | 113.98 | 113.98 | -2.30% | 109 |
| Dec 30, 2025 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | -0.39% | - |
| Dec 29, 2025 | 116.74 | 117.12 | 116.74 | 117.12 | 117.12 | -2.40% | 10 |
| Dec 23, 2025 | 120.04 | 120.04 | 120.00 | 120.00 | 120.00 | -0.22% | 10 |
| Dec 22, 2025 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 1.42% | - |
| Dec 19, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | 0.24% | 22 |
| Dec 18, 2025 | 116.00 | 118.30 | 116.00 | 118.30 | 118.30 | 0.90% | 28 |
| Dec 17, 2025 | 119.22 | 119.22 | 117.24 | 117.24 | 117.24 | -2.30% | 200 |
| Dec 16, 2025 | 120.00 | 120.02 | 120.00 | 120.00 | 120.00 | -4.09% | 179 |
| Dec 15, 2025 | 124.30 | 125.12 | 124.30 | 125.12 | 125.12 | -1.85% | 100 |
| Dec 12, 2025 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | 0.02% | - |
| Dec 11, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | -3.19% | - |
| Dec 10, 2025 | 130.40 | 131.66 | 130.40 | 131.66 | 131.66 | -0.27% | 120 |
| Dec 9, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 1.46% | - |
| Dec 8, 2025 | 129.98 | 130.12 | 129.98 | 130.12 | 130.12 | -0.85% | 1 |
| Dec 5, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 0.12% | - |
| Dec 4, 2025 | 133.02 | 133.02 | 131.08 | 131.08 | 131.08 | -0.64% | 20 |
| Dec 3, 2025 | 134.46 | 134.46 | 131.92 | 131.92 | 131.92 | -5.83% | 100 |
| Dec 2, 2025 | 139.80 | 140.76 | 139.80 | 140.08 | 140.08 | 1.98% | 51 |
| Dec 1, 2025 | 136.32 | 137.36 | 136.32 | 137.36 | 137.36 | -1.25% | 15 |
| Nov 28, 2025 | 136.40 | 139.10 | 136.40 | 139.10 | 139.10 | 1.27% | 179 |
| Nov 27, 2025 | 136.04 | 137.36 | 136.04 | 137.36 | 137.36 | 0.04% | 88 |
| Nov 26, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.36% | - |
| Nov 25, 2025 | 136.62 | 137.80 | 136.62 | 137.80 | 137.80 | -0.72% | 15 |
| Nov 24, 2025 | 136.90 | 138.80 | 136.90 | 138.80 | 138.80 | 2.50% | 20 |
| Nov 21, 2025 | 138.12 | 138.64 | 135.00 | 135.42 | 135.42 | -3.38% | 160 |
| Nov 20, 2025 | 151.76 | 151.76 | 140.16 | 140.16 | 140.16 | -7.49% | 269 |
| Nov 19, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.50% | - |
| Nov 18, 2025 | 152.26 | 154.52 | 151.86 | 152.26 | 152.26 | -4.84% | 91 |
| Nov 17, 2025 | 159.24 | 160.02 | 159.24 | 160.00 | 160.00 | 0.84% | 323 |