Datadog, Inc. (ETR:3QD)
Germany
· Delayed Price · Currency is EUR 112.60
+2.80 (2.55%)
Last updated: Apr 28, 2026, 8:02 AM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | - | 1.26% | - |
| Apr 27, 2026 | 110.40 | 112.00 | 109.40 | 111.20 | 111.20 | 2.39% | 752 |
| Apr 24, 2026 | 110.20 | 110.60 | 106.20 | 108.60 | 108.60 | -1.45% | 896 |
| Apr 23, 2026 | 110.60 | 110.60 | 107.80 | 110.20 | 110.20 | -1.08% | 1,202 |
| Apr 22, 2026 | 112.00 | 112.60 | 110.80 | 111.40 | 111.40 | -0.54% | 740 |
| Apr 21, 2026 | 110.40 | 114.40 | 110.40 | 112.00 | 112.00 | 3.70% | 1,268 |
| Apr 20, 2026 | 106.20 | 109.00 | 105.40 | 108.00 | 108.00 | 2.08% | 904 |
| Apr 17, 2026 | 105.20 | 107.80 | 105.20 | 105.80 | 105.80 | -1.49% | 734 |
| Apr 16, 2026 | 104.20 | 107.40 | 104.20 | 107.40 | 107.40 | 6.55% | 1,567 |
| Apr 15, 2026 | 94.40 | 101.20 | 93.90 | 100.80 | 100.80 | 8.04% | 1,324 |
| Apr 14, 2026 | 93.80 | 94.90 | 92.30 | 93.30 | 93.30 | 0.43% | 793 |
| Apr 13, 2026 | 89.50 | 92.90 | 89.40 | 92.90 | 92.90 | 7.40% | 912 |
| Apr 10, 2026 | 93.90 | 93.90 | 86.00 | 86.50 | 86.50 | -9.42% | 1,127 |
| Apr 9, 2026 | 101.40 | 102.60 | 95.30 | 95.50 | 95.50 | -8.35% | 1,439 |
| Apr 8, 2026 | 103.40 | 105.00 | 103.20 | 104.20 | 104.20 | 4.83% | 3,032 |
| Apr 7, 2026 | 100.80 | 100.80 | 98.50 | 99.40 | 99.40 | -4.99% | 113 |
| Apr 2, 2026 | 101.64 | 104.98 | 100.96 | 104.62 | 104.62 | 0.67% | 827 |
| Apr 1, 2026 | 103.40 | 104.20 | 102.72 | 103.92 | 103.92 | 1.90% | 1,198 |
| Mar 31, 2026 | 102.60 | 102.62 | 101.42 | 101.98 | 101.98 | -1.56% | 133 |
| Mar 30, 2026 | 99.98 | 103.60 | 99.98 | 103.60 | 103.60 | 2.25% | 1,143 |
| Mar 27, 2026 | 106.66 | 106.66 | 101.32 | 101.32 | 101.32 | -6.45% | 151 |
| Mar 26, 2026 | 106.38 | 110.30 | 106.00 | 108.30 | 108.30 | 1.20% | 122 |
| Mar 25, 2026 | 107.66 | 109.22 | 106.86 | 107.02 | 107.02 | 0.47% | 414 |
| Mar 24, 2026 | 112.10 | 112.10 | 105.26 | 106.52 | 106.52 | -3.44% | 587 |
| Mar 23, 2026 | 107.72 | 111.52 | 107.22 | 110.32 | 110.32 | 0.07% | 464 |
| Mar 20, 2026 | 111.96 | 111.96 | 108.06 | 110.24 | 110.24 | -0.05% | 502 |
| Mar 19, 2026 | 113.20 | 114.82 | 110.30 | 110.30 | 110.30 | -3.26% | 1,490 |
| Mar 18, 2026 | 113.26 | 115.04 | 110.86 | 114.02 | 114.02 | 1.89% | 220 |
| Mar 17, 2026 | 108.86 | 113.94 | 108.86 | 111.90 | 111.90 | 1.89% | 84 |
| Mar 16, 2026 | 108.86 | 111.88 | 108.40 | 109.82 | 109.82 | 1.18% | 429 |
| Mar 13, 2026 | 108.86 | 111.84 | 108.00 | 108.54 | 108.54 | -2.55% | 256 |
| Mar 12, 2026 | 109.24 | 112.72 | 108.78 | 111.38 | 111.38 | 2.39% | 1,594 |
| Mar 11, 2026 | 106.10 | 109.62 | 105.94 | 108.78 | 108.78 | 0.87% | 1,840 |
| Mar 10, 2026 | 110.68 | 110.68 | 106.50 | 107.84 | 107.84 | -1.96% | 1,704 |
| Mar 9, 2026 | 106.62 | 110.72 | 106.62 | 110.00 | 110.00 | 2.40% | 1,478 |
| Mar 6, 2026 | 105.72 | 108.60 | 103.08 | 107.42 | 107.42 | 1.70% | 1,620 |
| Mar 5, 2026 | 101.90 | 107.42 | 100.80 | 105.62 | 105.62 | 3.51% | 854 |
| Mar 4, 2026 | 95.28 | 102.04 | 95.28 | 102.04 | 102.04 | 7.07% | 1,039 |
| Mar 3, 2026 | 91.98 | 95.30 | 91.09 | 95.30 | 95.30 | 1.72% | 4,986 |
| Mar 2, 2026 | 93.37 | 95.53 | 92.91 | 93.69 | 93.69 | -0.94% | 3,682 |
| Feb 27, 2026 | 98.88 | 99.17 | 94.57 | 94.58 | 94.58 | -2.94% | 3,514 |
| Feb 26, 2026 | 94.21 | 99.70 | 93.50 | 97.44 | 97.44 | 5.74% | 1,190 |
| Feb 25, 2026 | 88.95 | 92.86 | 88.65 | 92.15 | 92.15 | 4.62% | 670 |
| Feb 24, 2026 | 87.74 | 89.27 | 83.64 | 88.08 | 88.08 | -1.89% | 2,028 |
| Feb 23, 2026 | 98.10 | 98.37 | 89.72 | 89.78 | 89.78 | -12.55% | 1,575 |
| Feb 20, 2026 | 103.14 | 103.76 | 102.66 | 102.66 | 102.66 | 0.37% | 294 |
| Feb 19, 2026 | 103.50 | 103.58 | 101.74 | 102.28 | 102.28 | -0.83% | 692 |
| Feb 18, 2026 | 102.36 | 103.30 | 98.35 | 103.14 | 103.14 | -0.44% | 4,743 |
| Feb 17, 2026 | 105.56 | 109.34 | 101.92 | 103.60 | 103.60 | -1.91% | 1,906 |
| Feb 16, 2026 | 107.02 | 107.02 | 105.22 | 105.62 | 105.62 | -1.36% | 373 |
| Feb 13, 2026 | 105.58 | 107.62 | 103.80 | 107.08 | 107.08 | 1.81% | 1,972 |
| Feb 12, 2026 | 108.46 | 110.64 | 105.18 | 105.18 | 105.18 | 0.36% | 954 |
| Feb 11, 2026 | 109.52 | 111.06 | 103.68 | 104.80 | 104.80 | -5.52% | 915 |
| Feb 10, 2026 | 96.77 | 111.72 | 91.34 | 110.92 | 110.92 | 16.93% | 18,454 |
| Feb 9, 2026 | 94.85 | 97.35 | 94.51 | 94.86 | 94.86 | 2.32% | 4,976 |
| Feb 6, 2026 | 89.76 | 93.24 | 89.50 | 92.71 | 92.71 | -2.04% | 1,977 |
| Feb 5, 2026 | 97.73 | 98.55 | 92.41 | 94.64 | 94.64 | -4.32% | 13,257 |
| Feb 4, 2026 | 101.48 | 101.74 | 95.94 | 98.91 | 98.91 | -2.44% | 7,259 |
| Feb 3, 2026 | 110.04 | 110.36 | 101.28 | 101.38 | 101.38 | -8.12% | 1,682 |
| Feb 2, 2026 | 106.32 | 110.50 | 106.32 | 110.34 | 110.34 | 1.73% | 1,091 |
| Jan 30, 2026 | 106.44 | 109.18 | 106.34 | 108.46 | 108.46 | 0.52% | 555 |
| Jan 29, 2026 | 115.20 | 115.20 | 107.90 | 107.90 | 107.90 | -8.14% | 3,790 |
| Jan 28, 2026 | 116.20 | 119.78 | 115.64 | 117.46 | 117.46 | 2.32% | 574 |
| Jan 27, 2026 | 116.24 | 118.98 | 114.74 | 114.80 | 114.80 | 1.04% | 1,056 |
| Jan 26, 2026 | 109.38 | 113.62 | 109.38 | 113.62 | 113.62 | 2.79% | 437 |
| Jan 23, 2026 | 112.56 | 112.84 | 110.36 | 110.54 | 110.54 | -1.22% | 1,567 |
| Jan 22, 2026 | 110.04 | 112.28 | 109.14 | 111.90 | 111.90 | 4.68% | 1,178 |
| Jan 21, 2026 | 100.76 | 107.48 | 100.00 | 106.90 | 106.90 | 4.89% | 1,909 |
| Jan 20, 2026 | 99.76 | 101.92 | 99.08 | 101.92 | 101.92 | 0.37% | 432 |
| Jan 19, 2026 | 101.52 | 101.98 | 100.26 | 101.54 | 101.54 | -2.78% | 546 |
| Jan 16, 2026 | 104.30 | 104.90 | 101.70 | 104.44 | 104.44 | -0.02% | 411 |
| Jan 15, 2026 | 105.70 | 105.88 | 104.46 | 104.46 | 104.46 | -0.57% | 156 |
| Jan 14, 2026 | 107.22 | 107.22 | 105.06 | 105.06 | 105.06 | -1.98% | 91 |
| Jan 13, 2026 | 108.72 | 108.72 | 106.78 | 107.18 | 107.18 | -1.62% | 488 |
| Jan 12, 2026 | 108.72 | 109.66 | 107.22 | 108.94 | 108.94 | -1.13% | 2,233 |
| Jan 9, 2026 | 114.16 | 114.54 | 109.92 | 110.18 | 110.18 | -3.52% | 2,129 |
| Jan 8, 2026 | 121.12 | 121.24 | 114.20 | 114.20 | 114.20 | -7.44% | 1,127 |
| Jan 7, 2026 | 117.58 | 123.38 | 117.58 | 123.38 | 123.38 | 9.44% | 531 |
| Jan 6, 2026 | 114.56 | 114.56 | 112.74 | 112.74 | 112.74 | -2.39% | 119 |
| Jan 5, 2026 | 115.56 | 115.72 | 114.26 | 115.50 | 115.50 | 1.46% | 285 |
| Jan 2, 2026 | 117.60 | 118.00 | 113.50 | 113.84 | 113.84 | -2.90% | 334 |
| Dec 30, 2025 | 117.24 | 117.26 | 116.70 | 117.24 | 117.24 | 0.09% | 322 |
| Dec 29, 2025 | 118.34 | 118.34 | 116.64 | 117.14 | 117.14 | -1.97% | 371 |
| Dec 23, 2025 | 120.60 | 120.60 | 118.64 | 119.50 | 119.50 | -1.65% | 110 |
| Dec 22, 2025 | 120.90 | 121.56 | 120.50 | 121.50 | 121.50 | 2.10% | 534 |
| Dec 19, 2025 | 119.20 | 119.20 | 119.00 | 119.00 | 119.00 | 0.35% | 12 |
| Dec 18, 2025 | 118.16 | 118.76 | 117.40 | 118.58 | 118.58 | 1.02% | 314 |
| Dec 17, 2025 | 117.26 | 117.94 | 117.26 | 117.38 | 117.38 | -2.22% | 24 |
| Dec 16, 2025 | 119.62 | 120.04 | 119.04 | 120.04 | 120.04 | -1.83% | 123 |
| Dec 15, 2025 | 124.08 | 124.62 | 121.96 | 122.28 | 122.28 | -1.59% | 352 |
| Dec 12, 2025 | 127.68 | 127.68 | 124.26 | 124.26 | 124.26 | -2.14% | 843 |
| Dec 11, 2025 | 128.42 | 128.42 | 126.98 | 126.98 | 126.98 | -2.95% | 154 |
| Dec 10, 2025 | 131.00 | 131.44 | 130.50 | 130.84 | 130.84 | -0.41% | 94 |
| Dec 9, 2025 | 132.26 | 132.70 | 131.38 | 131.38 | 131.38 | -1.47% | 96 |
| Dec 8, 2025 | 131.02 | 133.34 | 130.58 | 133.34 | 133.34 | 2.46% | 608 |
| Dec 5, 2025 | 132.04 | 132.04 | 130.14 | 130.14 | 130.14 | -0.21% | 283 |
| Dec 4, 2025 | 133.86 | 133.86 | 130.42 | 130.42 | 130.42 | -1.14% | 453 |
| Dec 3, 2025 | 135.24 | 135.24 | 131.92 | 131.92 | 131.92 | -2.35% | 29 |
| Dec 2, 2025 | 140.44 | 140.98 | 135.10 | 135.10 | 135.10 | -1.82% | 303 |
| Dec 1, 2025 | 136.16 | 137.60 | 135.90 | 137.60 | 137.60 | -0.75% | 246 |