Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 195.00
+5.00 (2.63%)
Last updated: Sep 14, 2026, 11:02 AM CET
FRA:3QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 190.20 | 195.00 | 190.20 | 195.00 | 195.00 | 2.63% | 51 |
| Sep 11, 2026 | 191.40 | 191.60 | 190.00 | 190.00 | 190.00 | -1.66% | 18 |
| Sep 10, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.42% | - |
| Sep 9, 2026 | 180.20 | 192.40 | 179.80 | 192.40 | 192.40 | 7.49% | 264 |
| Sep 8, 2026 | 181.60 | 181.60 | 175.00 | 179.00 | 179.00 | -1.97% | 110 |
| Sep 7, 2026 | 181.20 | 182.60 | 181.20 | 182.60 | 182.60 | -0.44% | 12 |
| Sep 4, 2026 | 183.80 | 183.80 | 183.40 | 183.40 | 183.40 | -3.27% | 75 |
| Sep 3, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.94% | - |
| Sep 2, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -6.18% | 39 |
| Sep 1, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | 30 |
| Aug 31, 2026 | 202.50 | 205.00 | 202.50 | 205.00 | 205.00 | -1.68% | 5 |
| Aug 28, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -1.65% | - |
| Aug 27, 2026 | 195.20 | 212.00 | 195.20 | 212.00 | 212.00 | 6.32% | 105 |
| Aug 26, 2026 | 190.20 | 199.40 | 190.20 | 199.40 | 199.40 | 3.00% | 382 |
| Aug 25, 2026 | 193.80 | 194.40 | 193.60 | 193.60 | 193.60 | -0.21% | 41 |
| Aug 24, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.22% | 28 |
| Aug 21, 2026 | 198.20 | 198.40 | 198.20 | 198.40 | 198.40 | 1.33% | 9 |
| Aug 20, 2026 | 199.40 | 200.00 | 195.80 | 195.80 | 195.80 | -2.10% | 91 |
| Aug 19, 2026 | 211.00 | 212.50 | 200.00 | 200.00 | 200.00 | -7.19% | 140 |
| Aug 18, 2026 | 212.00 | 215.50 | 212.00 | 215.50 | 215.50 | -0.92% | 450 |
| Aug 17, 2026 | 221.00 | 221.00 | 217.50 | 217.50 | 217.50 | 0.23% | 315 |
| Aug 14, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 3.09% | - |
| Aug 13, 2026 | 208.50 | 210.50 | 208.50 | 210.50 | 210.50 | -0.71% | 20 |
| Aug 12, 2026 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | -2.30% | 75 |
| Aug 11, 2026 | 224.50 | 227.50 | 215.50 | 217.00 | 217.00 | -1.14% | 385 |
| Aug 10, 2026 | 204.00 | 219.50 | 202.00 | 219.50 | 219.50 | 8.13% | 102 |
| Aug 7, 2026 | 199.60 | 212.50 | 199.60 | 203.00 | 203.00 | -0.98% | 268 |
| Aug 6, 2026 | 243.50 | 243.50 | 188.80 | 205.00 | 205.00 | -19.77% | 209 |
| Aug 5, 2026 | 252.00 | 255.50 | 252.00 | 255.50 | 255.50 | 2.20% | 58 |
| Aug 4, 2026 | 238.50 | 250.00 | 238.50 | 250.00 | 250.00 | 4.60% | 143 |
| Aug 3, 2026 | 234.50 | 239.50 | 234.50 | 239.00 | 239.00 | 1.70% | 15 |
| Jul 31, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.05% | 68 |
| Jul 30, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 2.15% | - |
| Jul 29, 2026 | 219.50 | 232.50 | 219.50 | 232.50 | 232.50 | 3.56% | 150 |
| Jul 28, 2026 | 220.50 | 224.50 | 220.50 | 224.50 | 224.50 | 2.05% | 52 |
| Jul 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.15% | - |
| Jul 24, 2026 | 213.50 | 217.50 | 213.50 | 217.50 | 217.50 | - | 39 |
| Jul 23, 2026 | 213.50 | 217.50 | 213.50 | 217.50 | 217.50 | -2.47% | 228 |
| Jul 22, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Jul 21, 2026 | 227.50 | 227.50 | 224.00 | 224.00 | 224.00 | -2.61% | 29 |
| Jul 20, 2026 | 225.50 | 230.00 | 225.50 | 230.00 | 230.00 | 1.55% | 64 |
| Jul 17, 2026 | 224.00 | 226.50 | 224.00 | 226.50 | 226.50 | -2.58% | 45 |
| Jul 16, 2026 | 230.50 | 232.50 | 230.50 | 232.50 | 232.50 | -1.48% | 15 |
| Jul 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Jul 14, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Jul 13, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -6.92% | 5 |
| Jul 10, 2026 | 235.00 | 238.50 | 235.00 | 238.50 | 238.50 | 3.25% | 20 |
| Jul 9, 2026 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 5.00% | 70 |
| Jul 8, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.12% | 30 |
| Jul 7, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 2.06% | - |