Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 235.50
+29.50 (14.32%)
At close: Jun 1, 2026
VIE:DDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 238.00 | 238.00 | 233.00 | 233.00 | - | -1.06% | - |
| Jun 1, 2026 | 214.50 | 235.50 | 214.00 | 235.50 | 235.50 | 14.32% | - |
| May 29, 2026 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 5.75% | - |
| May 28, 2026 | 201.00 | 202.00 | 194.80 | 194.80 | 194.80 | 0.83% | - |
| May 27, 2026 | 191.00 | 193.20 | 190.80 | 193.20 | 193.20 | -0.21% | - |
| May 26, 2026 | 192.00 | 193.60 | 189.80 | 193.60 | 193.60 | 0.31% | - |
| May 25, 2026 | 191.00 | 193.00 | 190.60 | 193.00 | 193.00 | 1.05% | - |
| May 22, 2026 | 189.00 | 191.00 | 188.80 | 191.00 | 191.00 | 4.26% | - |
| May 21, 2026 | 183.00 | 183.20 | 182.00 | 183.20 | 183.20 | -0.43% | - |
| May 20, 2026 | 185.80 | 185.80 | 184.00 | 184.00 | 184.00 | 0.99% | - |
| May 19, 2026 | 179.80 | 182.20 | 179.80 | 182.20 | 182.20 | 2.02% | - |
| May 18, 2026 | 178.00 | 179.60 | 176.00 | 178.60 | 178.60 | 0.68% | 1 |
| May 15, 2026 | 172.40 | 177.40 | 172.20 | 177.40 | 177.40 | 1.26% | 97 |
| May 14, 2026 | 176.40 | 176.60 | 174.20 | 175.20 | 175.20 | 1.98% | - |
| May 13, 2026 | 170.60 | 171.80 | 170.00 | 171.80 | 171.80 | 2.26% | - |
| May 12, 2026 | 170.20 | 172.00 | 168.00 | 168.00 | 168.00 | -1.29% | 10 |
| May 11, 2026 | 169.80 | 170.20 | 165.20 | 170.20 | 170.20 | 4.67% | - |
| May 8, 2026 | 159.40 | 162.60 | 157.40 | 162.60 | 162.60 | 2.52% | 171 |
| May 7, 2026 | 123.40 | 159.60 | 123.00 | 158.60 | 158.60 | 29.79% | 97 |
| May 6, 2026 | 124.60 | 124.80 | 122.20 | 122.20 | 122.20 | -3.17% | 97 |
| May 5, 2026 | 126.40 | 126.80 | 126.20 | 126.20 | 126.20 | 2.94% | - |
| May 4, 2026 | 120.40 | 122.60 | 120.00 | 122.60 | 122.60 | 8.88% | - |
| Apr 30, 2026 | 115.00 | 115.00 | 112.60 | 112.60 | 112.60 | 1.44% | - |
| Apr 29, 2026 | 112.60 | 112.60 | 110.80 | 111.00 | 111.00 | -1.25% | - |
| Apr 28, 2026 | 112.80 | 114.60 | 112.40 | 112.40 | 112.40 | 0.72% | - |
| Apr 27, 2026 | 110.40 | 111.60 | 110.00 | 111.60 | 111.60 | 2.95% | - |
| Apr 24, 2026 | 111.00 | 111.00 | 108.40 | 108.40 | 108.40 | -1.45% | - |
| Apr 23, 2026 | 110.20 | 110.40 | 109.40 | 110.00 | 110.00 | -1.96% | - |
| Apr 22, 2026 | 112.00 | 112.20 | 111.00 | 112.20 | 112.20 | -0.18% | - |
| Apr 21, 2026 | 110.60 | 112.40 | 110.60 | 112.40 | 112.40 | 4.07% | - |
| Apr 20, 2026 | 105.80 | 108.00 | 105.80 | 108.00 | 108.00 | 1.89% | - |
| Apr 17, 2026 | 105.20 | 106.60 | 105.20 | 106.00 | 106.00 | -1.67% | 1 |
| Apr 16, 2026 | 104.60 | 108.40 | 104.60 | 107.80 | 107.80 | 6.73% | 1 |
| Apr 15, 2026 | 93.80 | 101.00 | 93.80 | 101.00 | 101.00 | 8.14% | 1 |
| Apr 14, 2026 | 93.70 | 94.20 | 93.40 | 93.40 | 93.40 | 1.19% | - |
| Apr 13, 2026 | 89.50 | 92.30 | 89.50 | 92.30 | 92.30 | 7.08% | 1 |
| Apr 10, 2026 | 94.10 | 94.10 | 86.20 | 86.20 | 86.20 | -9.55% | - |
| Apr 9, 2026 | 101.80 | 102.40 | 95.30 | 95.30 | 95.30 | -8.01% | - |
| Apr 8, 2026 | 103.40 | 104.60 | 103.40 | 103.60 | 103.60 | 4.54% | - |
| Apr 7, 2026 | 100.80 | 100.80 | 99.10 | 99.10 | 99.10 | -5.13% | 2 |
| Apr 2, 2026 | 101.64 | 104.46 | 100.36 | 104.46 | 104.46 | 0.73% | 1 |
| Apr 1, 2026 | 103.02 | 104.78 | 102.86 | 103.70 | 103.70 | 1.99% | 3 |
| Mar 31, 2026 | 102.12 | 102.22 | 101.24 | 101.68 | 101.68 | -1.55% | 112 |
| Mar 30, 2026 | 100.00 | 103.28 | 100.00 | 103.28 | 103.28 | 3.12% | 5 |
| Mar 27, 2026 | 108.42 | 108.42 | 98.90 | 100.16 | 100.16 | -7.45% | 175 |
| Mar 26, 2026 | 105.76 | 110.02 | 105.40 | 108.22 | 108.22 | 0.82% | 18 |
| Mar 25, 2026 | 107.24 | 108.72 | 106.90 | 107.34 | 107.34 | 0.37% | 3 |
| Mar 24, 2026 | 111.76 | 111.76 | 106.94 | 106.94 | 106.94 | -3.10% | 4 |
| Mar 23, 2026 | 106.38 | 111.94 | 106.38 | 110.36 | 110.36 | 0.29% | 292 |
| Mar 20, 2026 | 112.28 | 112.28 | 110.04 | 110.04 | 110.04 | -0.58% | 208 |