Datadog, Inc. (FRA:3QD)
Germany
· Delayed Price · Currency is EUR 131.24
+0.16 (0.12%)
Last updated: Dec 5, 2025, 8:02 AM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | - | 0.12% | - |
| Dec 4, 2025 | 133.02 | 133.02 | 131.08 | 131.08 | 131.08 | -0.64% | 20 |
| Dec 3, 2025 | 134.46 | 134.46 | 131.92 | 131.92 | 131.92 | -5.83% | 100 |
| Dec 2, 2025 | 139.80 | 140.76 | 139.80 | 140.08 | 140.08 | 1.98% | 51 |
| Dec 1, 2025 | 136.32 | 137.36 | 136.32 | 137.36 | 137.36 | -1.25% | 15 |
| Nov 28, 2025 | 136.40 | 139.10 | 136.40 | 139.10 | 139.10 | 1.27% | 179 |
| Nov 27, 2025 | 136.04 | 137.36 | 136.04 | 137.36 | 137.36 | 0.04% | 88 |
| Nov 26, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.36% | - |
| Nov 25, 2025 | 136.62 | 137.80 | 136.62 | 137.80 | 137.80 | -0.72% | 15 |
| Nov 24, 2025 | 136.90 | 138.80 | 136.90 | 138.80 | 138.80 | 2.50% | 20 |
| Nov 21, 2025 | 138.12 | 138.64 | 135.00 | 135.42 | 135.42 | -3.38% | 160 |
| Nov 20, 2025 | 151.76 | 151.76 | 140.16 | 140.16 | 140.16 | -7.49% | 269 |
| Nov 19, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.50% | - |
| Nov 18, 2025 | 152.26 | 154.52 | 151.86 | 152.26 | 152.26 | -4.84% | 91 |
| Nov 17, 2025 | 159.24 | 160.02 | 159.24 | 160.00 | 160.00 | 0.84% | 323 |
| Nov 14, 2025 | 159.02 | 159.02 | 158.66 | 158.66 | 158.66 | -2.47% | 10 |
| Nov 13, 2025 | 164.18 | 164.18 | 162.68 | 162.68 | 162.68 | -0.16% | 24 |
| Nov 12, 2025 | 170.64 | 170.66 | 162.94 | 162.94 | 162.94 | -5.21% | 66 |
| Nov 11, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.01% | - |
| Nov 10, 2025 | 166.58 | 171.92 | 166.58 | 171.92 | 171.92 | 5.89% | 130 |
| Nov 7, 2025 | 166.10 | 166.32 | 162.36 | 162.36 | 162.36 | -0.62% | 320 |
| Nov 6, 2025 | 134.54 | 164.22 | 133.98 | 163.38 | 163.38 | 20.45% | 888 |
| Nov 5, 2025 | 136.46 | 136.46 | 135.64 | 135.64 | 135.64 | -1.32% | 35 |
| Nov 4, 2025 | 137.74 | 137.74 | 137.32 | 137.46 | 137.46 | -3.75% | 146 |
| Nov 3, 2025 | 140.80 | 144.68 | 140.80 | 142.82 | 142.82 | 3.96% | 102 |
| Oct 31, 2025 | 138.36 | 138.36 | 137.38 | 137.38 | 137.38 | -0.04% | 78 |
| Oct 30, 2025 | 133.58 | 137.44 | 133.58 | 137.44 | 137.44 | 2.72% | 320 |
| Oct 29, 2025 | 135.14 | 135.74 | 133.80 | 133.80 | 133.80 | -0.58% | 220 |
| Oct 28, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | -0.62% | - |
| Oct 27, 2025 | 135.78 | 135.92 | 135.42 | 135.42 | 135.42 | 0.30% | 40 |
| Oct 24, 2025 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 1.87% | - |
| Oct 23, 2025 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | -1.84% | - |
| Oct 22, 2025 | 133.90 | 135.02 | 133.90 | 135.02 | 135.02 | 0.82% | 110 |
| Oct 21, 2025 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 2.00% | - |
| Oct 20, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.49% | - |
| Oct 17, 2025 | 127.40 | 130.66 | 125.94 | 130.66 | 130.66 | 1.62% | 185 |
| Oct 16, 2025 | 136.66 | 138.80 | 128.58 | 128.58 | 128.58 | -6.97% | 330 |
| Oct 15, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | -1.85% | - |
| Oct 14, 2025 | 139.58 | 140.82 | 139.58 | 140.82 | 140.82 | -0.20% | 2 |
| Oct 13, 2025 | 139.90 | 141.10 | 139.90 | 141.10 | 141.10 | -0.31% | 20 |
| Oct 10, 2025 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | 0.55% | - |
| Oct 9, 2025 | 140.46 | 140.76 | 140.46 | 140.76 | 140.76 | 6.23% | 12 |
| Oct 8, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.68% | - |
| Oct 7, 2025 | 134.10 | 134.76 | 134.10 | 134.76 | 134.76 | 3.66% | 22 |
| Oct 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.17% | - |
| Oct 3, 2025 | 129.18 | 129.78 | 129.18 | 129.78 | 129.78 | 0.59% | 75 |
| Oct 2, 2025 | 131.10 | 131.10 | 129.02 | 129.02 | 129.02 | 3.22% | 188 |
| Oct 1, 2025 | 119.90 | 125.00 | 119.90 | 125.00 | 125.00 | 1.49% | 44 |
| Sep 30, 2025 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 1.10% | - |
| Sep 29, 2025 | 118.84 | 121.82 | 118.84 | 121.82 | 121.82 | 4.66% | 138 |
| Sep 26, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.47% | - |
| Sep 25, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - | - |
| Sep 24, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | -0.34% | - |
| Sep 23, 2025 | 116.86 | 116.86 | 116.26 | 116.26 | 116.26 | -1.42% | 25 |
| Sep 22, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | 1.43% | - |
| Sep 19, 2025 | 115.84 | 116.28 | 115.84 | 116.28 | 116.28 | -0.07% | 57 |
| Sep 18, 2025 | 114.22 | 116.36 | 114.18 | 116.36 | 116.36 | 2.86% | 60 |
| Sep 17, 2025 | 113.04 | 113.12 | 113.04 | 113.12 | 113.12 | 0.19% | 15 |
| Sep 16, 2025 | 117.46 | 117.46 | 112.90 | 112.90 | 112.90 | -4.76% | 100 |
| Sep 15, 2025 | 116.14 | 118.54 | 116.04 | 118.54 | 118.54 | 0.34% | 155 |
| Sep 12, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | -0.44% | - |
| Sep 11, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -1.00% | - |
| Sep 10, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 3.49% | - |
| Sep 9, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | -0.29% | - |
| Sep 8, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 3.09% | - |
| Sep 5, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | -0.65% | - |
| Sep 4, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | -1.56% | - |
| Sep 3, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 0.19% | - |
| Sep 2, 2025 | 116.90 | 116.90 | 115.00 | 115.00 | 115.00 | -1.00% | 133 |
| Sep 1, 2025 | 115.88 | 116.16 | 115.88 | 116.16 | 116.16 | -1.38% | 47 |
| Aug 29, 2025 | 120.56 | 120.64 | 117.78 | 117.78 | 117.78 | -1.83% | 745 |
| Aug 28, 2025 | 115.56 | 119.98 | 115.56 | 119.98 | 119.98 | 8.76% | 112 |
| Aug 27, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0.38% | - |
| Aug 26, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -1.45% | - |
| Aug 25, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -1.19% | - |
| Aug 22, 2025 | 111.12 | 112.86 | 111.12 | 112.86 | 112.86 | 2.71% | 7 |
| Aug 21, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.09% | - |
| Aug 20, 2025 | 109.82 | 109.82 | 109.78 | 109.78 | 109.78 | -0.44% | 55 |
| Aug 19, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 0.27% | - |
| Aug 18, 2025 | 108.98 | 109.96 | 108.98 | 109.96 | 109.96 | 3.64% | 605 |
| Aug 15, 2025 | 106.74 | 106.74 | 106.06 | 106.10 | 106.10 | -3.14% | 95 |
| Aug 14, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | -1.12% | - |
| Aug 13, 2025 | 110.76 | 110.78 | 110.76 | 110.78 | 110.78 | 0.02% | 50 |
| Aug 12, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | -1.25% | - |
| Aug 11, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | -4.32% | - |
| Aug 8, 2025 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | -7.56% | - |
| Aug 7, 2025 | 117.22 | 126.80 | 117.22 | 126.80 | 126.80 | 9.08% | 20 |
| Aug 6, 2025 | 116.02 | 116.24 | 115.02 | 116.24 | 116.24 | -4.14% | 185 |
| Aug 5, 2025 | 120.40 | 121.26 | 120.40 | 121.26 | 121.26 | 2.31% | 442 |
| Aug 4, 2025 | 117.44 | 118.52 | 117.44 | 118.52 | 118.52 | -1.43% | 8 |
| Aug 1, 2025 | 121.58 | 121.58 | 120.24 | 120.24 | 120.24 | -3.30% | 40 |
| Jul 31, 2025 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | -5.07% | - |
| Jul 30, 2025 | 129.62 | 130.98 | 129.62 | 130.98 | 130.98 | -0.02% | 50 |
| Jul 29, 2025 | 129.76 | 131.00 | 129.76 | 131.00 | 131.00 | 0.52% | 5 |
| Jul 28, 2025 | 128.52 | 130.32 | 128.52 | 130.32 | 130.32 | 2.10% | 54 |
| Jul 25, 2025 | 124.64 | 127.64 | 124.64 | 127.64 | 127.64 | 3.99% | 69 |
| Jul 24, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | -0.47% | - |
| Jul 23, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | -0.60% | - |
| Jul 22, 2025 | 123.44 | 124.06 | 123.44 | 124.06 | 124.06 | 0.23% | 50 |
| Jul 21, 2025 | 124.40 | 124.40 | 123.78 | 123.78 | 123.78 | 0.52% | 25 |