Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 200.00
-7.50 (-3.61%)
At close: Sep 18, 2026
VIE:DDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | -3.61% | 2 |
| Sep 17, 2026 | 203.50 | 207.50 | 199.40 | 207.50 | 207.50 | 1.47% | 414 |
| Sep 16, 2026 | 200.00 | 204.50 | 198.20 | 204.50 | 204.50 | 2.66% | 128 |
| Sep 15, 2026 | 198.20 | 199.20 | 195.60 | 199.20 | 199.20 | - | 92 |
| Sep 14, 2026 | 192.40 | 199.20 | 192.40 | 199.20 | 199.20 | 4.51% | 92 |
| Sep 11, 2026 | 193.20 | 193.60 | 190.00 | 190.60 | 190.60 | -1.85% | 46 |
| Sep 10, 2026 | 194.00 | 194.20 | 190.60 | 194.20 | 194.20 | 6.35% | 92 |
| Sep 9, 2026 | 180.20 | 182.60 | 180.20 | 182.60 | 182.60 | 1.90% | 46 |
| Sep 8, 2026 | 182.60 | 182.60 | 175.40 | 179.20 | 179.20 | -1.21% | 115 |
| Sep 7, 2026 | 182.20 | 182.20 | 181.40 | 181.40 | 181.40 | -0.87% | - |
| Sep 4, 2026 | 184.60 | 185.80 | 182.00 | 183.00 | 183.00 | -3.58% | - |
| Sep 3, 2026 | 190.40 | 191.80 | 189.40 | 189.80 | 189.80 | 3.60% | 46 |
| Sep 2, 2026 | 190.80 | 191.00 | 183.20 | 183.20 | 183.20 | -6.91% | 92 |
| Sep 1, 2026 | 205.00 | 205.00 | 196.80 | 196.80 | 196.80 | -2.33% | 47 |
| Aug 31, 2026 | 204.00 | 205.00 | 200.50 | 201.50 | 201.50 | -3.82% | 46 |
| Aug 28, 2026 | 209.50 | 209.50 | 208.00 | 209.50 | 209.50 | -0.48% | 46 |
| Aug 27, 2026 | 196.20 | 210.50 | 196.20 | 210.50 | 210.50 | 6.64% | 46 |
| Aug 26, 2026 | 191.00 | 197.40 | 188.00 | 197.40 | 197.40 | 1.54% | 46 |
| Aug 25, 2026 | 194.60 | 195.40 | 194.40 | 194.40 | 194.40 | -1.02% | - |
| Aug 24, 2026 | 201.00 | 201.50 | 196.40 | 196.40 | 196.40 | -2.29% | - |
| Aug 21, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.70% | 138 |
| Aug 20, 2026 | 199.60 | 200.50 | 199.00 | 199.60 | 199.60 | -5.40% | 46 |
| Aug 19, 2026 | 212.00 | 212.50 | 211.00 | 211.00 | 211.00 | -1.63% | - |
| Aug 18, 2026 | 213.50 | 214.50 | 211.00 | 214.50 | 214.50 | -0.92% | 250 |
| Aug 17, 2026 | 220.00 | 220.00 | 213.00 | 216.50 | 216.50 | -0.92% | 92 |
| Aug 14, 2026 | 217.50 | 219.50 | 216.50 | 218.50 | 218.50 | 1.86% | 46 |
| Aug 13, 2026 | 209.50 | 214.50 | 209.00 | 214.50 | 214.50 | 1.18% | 138 |
| Aug 12, 2026 | 214.00 | 217.00 | 212.00 | 212.00 | 212.00 | -2.97% | 184 |
| Aug 11, 2026 | 225.50 | 226.50 | 218.50 | 218.50 | 218.50 | 0.46% | 184 |
| Aug 10, 2026 | 203.50 | 217.50 | 201.00 | 217.50 | 217.50 | 5.33% | 102 |
| Aug 7, 2026 | 201.00 | 206.50 | 201.00 | 206.50 | 206.50 | -0.48% | 139 |
| Aug 6, 2026 | 243.50 | 248.00 | 199.80 | 207.50 | 207.50 | -15.99% | 269 |
| Aug 5, 2026 | 252.50 | 255.00 | 247.00 | 247.00 | 247.00 | - | 141 |
| Aug 4, 2026 | 239.50 | 247.00 | 234.00 | 247.00 | 247.00 | 3.13% | 95 |
| Aug 3, 2026 | 235.00 | 240.50 | 235.00 | 239.50 | 239.50 | 2.35% | 325 |
| Jul 31, 2026 | 237.00 | 237.50 | 232.50 | 234.00 | 234.00 | 0.65% | 92 |
| Jul 30, 2026 | 239.00 | 239.00 | 231.00 | 232.50 | 232.50 | 2.65% | 98 |
| Jul 29, 2026 | 221.00 | 226.50 | 221.00 | 226.50 | 226.50 | 1.80% | 113 |
| Jul 28, 2026 | 221.50 | 223.50 | 215.00 | 222.50 | 222.50 | -0.67% | 230 |
| Jul 27, 2026 | 221.00 | 225.00 | 220.00 | 224.00 | 224.00 | 3.70% | 223 |
| Jul 24, 2026 | 214.00 | 217.50 | 213.00 | 216.00 | 216.00 | 0.93% | 138 |
| Jul 23, 2026 | 216.00 | 218.50 | 214.00 | 214.00 | 214.00 | - | - |
| Jul 22, 2026 | 224.00 | 224.50 | 214.00 | 214.00 | 214.00 | -6.96% | 230 |
| Jul 21, 2026 | 224.50 | 230.00 | 224.50 | 230.00 | 230.00 | -0.65% | 92 |
| Jul 20, 2026 | 226.50 | 231.50 | 225.50 | 231.50 | 231.50 | 2.89% | - |
| Jul 17, 2026 | 225.00 | 225.50 | 222.50 | 225.00 | 225.00 | -1.32% | - |
| Jul 16, 2026 | 231.00 | 233.00 | 228.00 | 228.00 | 228.00 | -1.51% | - |
| Jul 15, 2026 | 236.50 | 239.00 | 231.50 | 231.50 | 231.50 | -0.86% | - |
| Jul 14, 2026 | 228.50 | 233.50 | 222.00 | 233.50 | 233.50 | 0.86% | - |
| Jul 13, 2026 | 226.50 | 231.50 | 224.00 | 231.50 | 231.50 | 2.89% | - |