Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 209.00
-1.50 (-0.71%)
At close: Aug 28, 2026
VIE:DDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 235.50 | 238.00 | 225.00 | 225.00 | 225.00 | -3.85% | - |
| Jul 9, 2026 | 229.50 | 234.00 | 226.50 | 234.00 | 234.00 | 4.93% | - |
| Jul 8, 2026 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | -3.88% | - |
| Jul 7, 2026 | 224.50 | 232.00 | 224.50 | 232.00 | 232.00 | 1.75% | - |
| Jul 6, 2026 | 226.50 | 228.00 | 221.00 | 228.00 | 228.00 | - | - |
| Jul 3, 2026 | 229.50 | 229.50 | 227.50 | 228.00 | 228.00 | - | - |
| Jul 2, 2026 | 232.50 | 233.00 | 228.00 | 228.00 | 228.00 | -3.80% | - |
| Jul 1, 2026 | 228.00 | 237.00 | 228.00 | 237.00 | 237.00 | 5.10% | - |
| Jun 30, 2026 | 218.00 | 225.50 | 216.50 | 225.50 | 225.50 | 3.20% | - |
| Jun 29, 2026 | 213.50 | 218.50 | 212.00 | 218.50 | 218.50 | 7.11% | - |
| Jun 26, 2026 | 194.20 | 204.00 | 193.80 | 204.00 | 204.00 | 5.70% | - |
| Jun 25, 2026 | 195.60 | 195.80 | 193.00 | 193.00 | 193.00 | -1.83% | - |
| Jun 24, 2026 | 195.80 | 196.60 | 193.40 | 196.60 | 196.60 | 1.13% | - |
| Jun 23, 2026 | 191.00 | 194.80 | 191.00 | 194.40 | 194.40 | 0.41% | - |
| Jun 22, 2026 | 193.40 | 194.80 | 193.00 | 193.60 | 193.60 | 0.21% | - |