Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 215.00
-17.50 (-7.53%)
Last updated: Jun 3, 2026, 3:43 PM CET
FRA:3QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 237.50 | 237.50 | 226.50 | 232.50 | 232.50 | -2.92% | 1,631 |
| Jun 1, 2026 | 214.00 | 239.50 | 214.00 | 239.50 | 239.50 | 12.97% | 1,165 |
| May 29, 2026 | 194.20 | 212.00 | 194.20 | 212.00 | 212.00 | 8.05% | 25 |
| May 28, 2026 | 197.40 | 203.00 | 196.20 | 196.20 | 196.20 | 3.37% | 89 |
| May 27, 2026 | 190.60 | 190.60 | 189.80 | 189.80 | 189.80 | -1.86% | 1 |
| May 26, 2026 | 191.20 | 193.40 | 191.20 | 193.40 | 193.40 | 1.58% | - |
| May 25, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -0.63% | - |
| May 22, 2026 | 188.40 | 191.60 | 188.40 | 191.60 | 191.60 | 2.24% | 1,021 |
| May 21, 2026 | 181.40 | 187.40 | 181.40 | 187.40 | 187.40 | 1.96% | 171 |
| May 20, 2026 | 185.80 | 185.80 | 183.80 | 183.80 | 183.80 | 1.66% | 635 |
| May 19, 2026 | 180.20 | 180.80 | 180.20 | 180.80 | 180.80 | 1.57% | 411 |
| May 18, 2026 | 177.60 | 178.00 | 177.60 | 178.00 | 178.00 | 0.91% | 90 |
| May 15, 2026 | 171.00 | 176.40 | 171.00 | 176.40 | 176.40 | 0.68% | 1,483 |
| May 14, 2026 | 176.40 | 176.80 | 175.20 | 175.20 | 175.20 | 3.06% | 112 |
| May 13, 2026 | 170.00 | 170.80 | 170.00 | 170.00 | 170.00 | 1.19% | 27 |
| May 12, 2026 | 170.60 | 172.60 | 168.00 | 168.00 | 168.00 | -2.21% | 545 |
| May 11, 2026 | 171.00 | 171.80 | 168.00 | 171.80 | 171.80 | 2.38% | 1,414 |
| May 8, 2026 | 159.40 | 167.80 | 157.80 | 167.80 | 167.80 | 4.61% | 1,564 |
| May 7, 2026 | 123.00 | 160.80 | 122.80 | 160.40 | 160.40 | 31.48% | 2,531 |
| May 6, 2026 | 123.80 | 123.80 | 122.00 | 122.00 | 122.00 | -2.40% | 85 |
| May 5, 2026 | 126.40 | 126.60 | 125.00 | 125.00 | 125.00 | 3.99% | 215 |
| May 4, 2026 | 119.60 | 120.80 | 119.60 | 120.20 | 120.20 | 5.25% | 229 |
| Apr 30, 2026 | 114.80 | 114.80 | 114.20 | 114.20 | 114.20 | 1.60% | 100 |
| Apr 29, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.18% | - |
| Apr 28, 2026 | 112.60 | 115.00 | 112.60 | 112.60 | 112.60 | 2.55% | 1,803 |
| Apr 27, 2026 | 110.40 | 110.40 | 109.80 | 109.80 | 109.80 | -0.54% | 10 |
| Apr 24, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.36% | - |
| Apr 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.14% | - |
| Apr 22, 2026 | 111.60 | 112.40 | 111.60 | 112.40 | 112.40 | 1.44% | 10 |
| Apr 21, 2026 | 110.60 | 111.60 | 110.60 | 110.80 | 110.80 | 2.97% | 77 |
| Apr 20, 2026 | 105.80 | 107.60 | 105.80 | 107.60 | 107.60 | 1.13% | 10 |
| Apr 17, 2026 | 104.80 | 106.40 | 104.80 | 106.40 | 106.40 | 1.33% | 60 |
| Apr 16, 2026 | 103.60 | 108.00 | 103.60 | 105.00 | 105.00 | 12.30% | 1,853 |
| Apr 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.75% | - |
| Apr 14, 2026 | 93.50 | 95.60 | 92.80 | 92.80 | 92.80 | 1.42% | 2,426 |
| Apr 13, 2026 | 89.10 | 91.50 | 89.10 | 91.50 | 91.50 | 1.67% | 283 |
| Apr 10, 2026 | 93.70 | 94.00 | 90.00 | 90.00 | 90.00 | -5.96% | 134 |
| Apr 9, 2026 | 101.20 | 102.00 | 95.70 | 95.70 | 95.70 | -8.33% | 514 |
| Apr 8, 2026 | 103.00 | 104.40 | 103.00 | 104.40 | 104.40 | 7.52% | 191 |
| Apr 7, 2026 | 100.80 | 100.80 | 97.10 | 97.10 | 97.10 | -3.48% | 3 |
| Apr 2, 2026 | 100.76 | 100.76 | 100.60 | 100.60 | 100.60 | -1.89% | 80 |
| Apr 1, 2026 | 102.20 | 104.24 | 102.20 | 102.54 | 102.54 | -0.45% | 93 |
| Mar 31, 2026 | 101.36 | 103.00 | 101.36 | 103.00 | 103.00 | 0.45% | 163 |
| Mar 30, 2026 | 99.09 | 102.54 | 99.09 | 102.54 | 102.54 | -5.04% | 97 |
| Mar 27, 2026 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 1.77% | - |
| Mar 26, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.21% | - |
| Mar 25, 2026 | 106.48 | 108.94 | 106.32 | 106.32 | 106.32 | -4.46% | 601 |
| Mar 24, 2026 | 110.98 | 111.28 | 110.98 | 111.28 | 111.28 | 0.58% | 50 |
| Mar 23, 2026 | 106.30 | 112.02 | 106.30 | 110.64 | 110.64 | -1.09% | 373 |
| Mar 20, 2026 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | -1.62% | - |