DocuSign, Inc. (FRA:DS3)
Germany
· Delayed Price · Currency is EUR 61.88
+1.47 (2.43%)
At close: Dec 4, 2025
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.26 | 57.46 | 55.86 | 56.57 | 56.57 | -7.14% | 888 |
| Dec 4, 2025 | 60.43 | 61.93 | 60.43 | 60.92 | 60.92 | 0.84% | 135 |
| Dec 3, 2025 | 59.21 | 60.47 | 59.21 | 60.41 | 60.41 | 1.94% | 50 |
| Dec 2, 2025 | 58.58 | 59.98 | 58.58 | 59.26 | 59.26 | 0.77% | - |
| Dec 1, 2025 | 59.01 | 59.62 | 58.61 | 58.81 | 58.81 | -1.04% | 13 |
| Nov 28, 2025 | 59.13 | 60.49 | 59.13 | 59.43 | 59.43 | 0.78% | 42 |
| Nov 27, 2025 | 58.97 | 58.97 | 58.95 | 58.97 | 58.97 | -0.61% | - |
| Nov 26, 2025 | 58.54 | 59.46 | 58.54 | 59.33 | 59.33 | 0.92% | 4 |
| Nov 25, 2025 | 56.70 | 58.79 | 56.70 | 58.79 | 58.79 | 2.98% | - |
| Nov 24, 2025 | 56.95 | 57.54 | 56.95 | 57.09 | 57.09 | 0.58% | - |
| Nov 21, 2025 | 55.89 | 57.10 | 55.20 | 56.76 | 56.76 | 2.05% | 641 |
| Nov 20, 2025 | 56.89 | 57.35 | 55.61 | 55.62 | 55.62 | -1.30% | - |
| Nov 19, 2025 | 56.16 | 56.35 | 55.58 | 56.35 | 56.35 | -0.58% | - |
| Nov 18, 2025 | 55.01 | 56.85 | 55.01 | 56.68 | 56.68 | 1.60% | - |
| Nov 17, 2025 | 58.45 | 58.58 | 55.79 | 55.79 | 55.79 | -4.21% | 11 |
| Nov 14, 2025 | 57.14 | 58.56 | 56.59 | 58.24 | 58.24 | 1.34% | 53 |
| Nov 13, 2025 | 59.99 | 59.99 | 57.47 | 57.47 | 57.47 | -4.02% | 85 |
| Nov 12, 2025 | 60.29 | 60.29 | 59.64 | 59.88 | 59.88 | 0.62% | 33 |
| Nov 11, 2025 | 59.76 | 59.84 | 59.00 | 59.51 | 59.51 | -1.08% | 290 |
| Nov 10, 2025 | 60.60 | 60.60 | 59.28 | 60.16 | 60.16 | 0.22% | 42 |
| Nov 7, 2025 | 60.13 | 60.13 | 59.32 | 60.03 | 60.03 | -0.71% | 90 |
| Nov 6, 2025 | 60.61 | 60.70 | 59.23 | 60.46 | 60.46 | -1.42% | 30 |
| Nov 5, 2025 | 60.74 | 61.83 | 60.74 | 61.33 | 61.33 | -0.47% | 132 |
| Nov 4, 2025 | 62.52 | 62.52 | 61.15 | 61.62 | 61.62 | -2.62% | 2,835 |
| Nov 3, 2025 | 63.33 | 63.51 | 62.12 | 63.28 | 63.28 | 0.25% | 100 |
| Oct 31, 2025 | 61.97 | 63.12 | 61.68 | 63.12 | 63.12 | 2.32% | 840 |
| Oct 30, 2025 | 59.01 | 62.32 | 59.01 | 61.69 | 61.69 | 4.15% | 841 |
| Oct 29, 2025 | 60.88 | 60.88 | 59.23 | 59.23 | 59.23 | -2.12% | 164 |
| Oct 28, 2025 | 60.59 | 61.08 | 60.51 | 60.51 | 60.51 | -0.74% | 5,178 |
| Oct 27, 2025 | 61.78 | 62.63 | 60.96 | 60.96 | 60.96 | -0.85% | 805 |
| Oct 24, 2025 | 60.99 | 62.00 | 60.99 | 61.48 | 61.48 | 0.72% | - |
| Oct 23, 2025 | 60.52 | 61.10 | 60.52 | 61.04 | 61.04 | 0.35% | - |
| Oct 22, 2025 | 62.01 | 62.79 | 60.65 | 60.83 | 60.83 | -2.42% | 95 |
| Oct 21, 2025 | 60.99 | 63.18 | 60.32 | 62.34 | 62.34 | 2.36% | 410 |
| Oct 20, 2025 | 59.05 | 60.90 | 58.59 | 60.90 | 60.90 | 4.77% | 150 |
| Oct 17, 2025 | 56.81 | 58.32 | 56.81 | 58.13 | 58.13 | 1.54% | 40 |
| Oct 16, 2025 | 58.01 | 59.46 | 57.25 | 57.25 | 57.25 | -1.58% | 115 |
| Oct 15, 2025 | 59.01 | 59.47 | 58.17 | 58.17 | 58.17 | -1.17% | 90 |
| Oct 14, 2025 | 58.98 | 59.28 | 58.56 | 58.86 | 58.86 | -1.90% | 57 |
| Oct 13, 2025 | 60.01 | 60.21 | 59.13 | 60.00 | 60.00 | 1.76% | 13 |
| Oct 10, 2025 | 61.34 | 61.99 | 58.95 | 58.96 | 58.96 | -4.22% | 70 |
| Oct 9, 2025 | 60.87 | 61.77 | 60.87 | 61.56 | 61.56 | 0.38% | 30 |
| Oct 8, 2025 | 60.01 | 61.57 | 60.01 | 61.33 | 61.33 | 2.08% | 576 |
| Oct 7, 2025 | 61.44 | 61.44 | 58.73 | 60.08 | 60.08 | -2.37% | - |
| Oct 6, 2025 | 60.06 | 62.88 | 59.17 | 61.54 | 61.54 | 4.46% | 100 |
| Oct 3, 2025 | 58.06 | 59.38 | 58.06 | 58.91 | 58.91 | 1.48% | 745 |
| Oct 2, 2025 | 59.80 | 60.00 | 58.05 | 58.05 | 58.05 | -1.16% | 8,448 |
| Oct 1, 2025 | 61.45 | 61.61 | 58.42 | 58.73 | 58.73 | -4.50% | 950 |
| Sep 30, 2025 | 69.46 | 69.46 | 61.50 | 61.50 | 61.50 | -11.94% | 250 |
| Sep 29, 2025 | 69.30 | 69.96 | 69.30 | 69.84 | 69.84 | 0.04% | - |
| Sep 26, 2025 | 69.09 | 69.81 | 69.08 | 69.81 | 69.81 | -0.19% | 14 |
| Sep 25, 2025 | 71.16 | 71.30 | 69.92 | 69.94 | 69.94 | -2.26% | 139 |
| Sep 24, 2025 | 71.42 | 72.92 | 71.42 | 71.56 | 71.56 | -0.67% | 27 |
| Sep 23, 2025 | 71.39 | 72.93 | 71.39 | 72.04 | 72.04 | 0.11% | 17 |
| Sep 22, 2025 | 71.76 | 72.15 | 70.40 | 71.96 | 71.96 | -0.04% | 15 |
| Sep 19, 2025 | 71.75 | 72.00 | 71.52 | 71.99 | 71.99 | -0.21% | - |
| Sep 18, 2025 | 71.52 | 73.22 | 71.52 | 72.14 | 72.14 | 0.95% | 219 |
| Sep 17, 2025 | 68.42 | 71.46 | 68.42 | 71.46 | 71.46 | 3.51% | - |
| Sep 16, 2025 | 68.87 | 69.91 | 68.87 | 69.04 | 69.04 | -0.25% | - |
| Sep 15, 2025 | 68.01 | 69.21 | 68.01 | 69.21 | 69.21 | 0.82% | - |
| Sep 12, 2025 | 67.97 | 69.29 | 67.97 | 68.65 | 68.65 | 0.50% | - |
| Sep 11, 2025 | 66.96 | 68.35 | 66.96 | 68.31 | 68.31 | 1.74% | 100 |
| Sep 10, 2025 | 67.80 | 69.40 | 66.74 | 67.14 | 67.14 | -1.55% | - |
| Sep 9, 2025 | 69.14 | 69.14 | 67.97 | 68.20 | 68.20 | -1.74% | 68 |
| Sep 8, 2025 | 68.50 | 69.41 | 66.24 | 69.41 | 69.41 | 1.79% | 100 |
| Sep 5, 2025 | 70.30 | 70.30 | 67.34 | 68.19 | 68.19 | 4.17% | 169 |
| Sep 4, 2025 | 64.77 | 65.46 | 64.10 | 65.46 | 65.46 | 0.51% | 80 |
| Sep 3, 2025 | 63.41 | 65.14 | 63.41 | 65.13 | 65.13 | 2.76% | 100 |
| Sep 2, 2025 | 65.01 | 65.01 | 62.97 | 63.38 | 63.38 | -2.61% | - |
| Sep 1, 2025 | 64.77 | 65.12 | 64.77 | 65.08 | 65.08 | -0.35% | 22 |
| Aug 29, 2025 | 64.00 | 65.52 | 64.00 | 65.31 | 65.31 | 1.13% | - |
| Aug 28, 2025 | 63.51 | 64.58 | 63.51 | 64.58 | 64.58 | 0.28% | 350 |
| Aug 27, 2025 | 62.01 | 64.40 | 62.01 | 64.40 | 64.40 | 3.25% | - |
| Aug 26, 2025 | 62.99 | 63.69 | 62.32 | 62.37 | 62.37 | -2.33% | - |
| Aug 25, 2025 | 64.38 | 64.38 | 63.38 | 63.86 | 63.86 | -0.09% | 50 |
| Aug 22, 2025 | 60.51 | 63.92 | 60.51 | 63.92 | 63.92 | 4.94% | - |
| Aug 21, 2025 | 60.63 | 60.91 | 60.03 | 60.91 | 60.91 | -0.21% | 25 |
| Aug 20, 2025 | 60.51 | 61.04 | 60.07 | 61.04 | 61.04 | 0.51% | - |
| Aug 19, 2025 | 60.93 | 62.07 | 60.73 | 60.73 | 60.73 | -1.14% | 500 |
| Aug 18, 2025 | 60.51 | 61.43 | 60.51 | 61.43 | 61.43 | 1.49% | - |
| Aug 15, 2025 | 58.73 | 60.74 | 58.73 | 60.53 | 60.53 | 2.23% | 8 |
| Aug 14, 2025 | 60.34 | 60.95 | 59.17 | 59.21 | 59.21 | -1.84% | 55 |
| Aug 13, 2025 | 57.86 | 60.32 | 57.86 | 60.32 | 60.32 | 3.62% | 105 |
| Aug 12, 2025 | 57.39 | 58.43 | 57.02 | 58.21 | 58.21 | 0.92% | 8 |
| Aug 11, 2025 | 58.96 | 59.99 | 57.68 | 57.68 | 57.68 | -2.90% | 50 |
| Aug 8, 2025 | 60.15 | 61.68 | 59.40 | 59.40 | 59.40 | -1.49% | 530 |
| Aug 7, 2025 | 64.08 | 64.70 | 59.62 | 60.30 | 60.30 | -6.19% | 30 |
| Aug 6, 2025 | 63.04 | 64.60 | 63.04 | 64.28 | 64.28 | 0.63% | - |
| Aug 5, 2025 | 65.01 | 65.86 | 63.88 | 63.88 | 63.88 | -1.72% | 269 |
| Aug 4, 2025 | 63.63 | 65.00 | 63.63 | 65.00 | 65.00 | 2.17% | 29 |
| Aug 1, 2025 | 65.50 | 65.50 | 63.54 | 63.62 | 63.62 | -3.90% | 75 |
| Jul 31, 2025 | 68.56 | 68.56 | 66.20 | 66.20 | 66.20 | -2.66% | - |
| Jul 30, 2025 | 68.81 | 69.27 | 67.97 | 68.01 | 68.01 | -1.46% | - |
| Jul 29, 2025 | 69.08 | 70.17 | 69.02 | 69.02 | 69.02 | -0.58% | - |
| Jul 28, 2025 | 68.01 | 69.72 | 68.01 | 69.42 | 69.42 | 2.30% | 300 |
| Jul 25, 2025 | 68.00 | 68.61 | 67.86 | 67.86 | 67.86 | -0.59% | 110 |
| Jul 24, 2025 | 68.85 | 68.85 | 68.05 | 68.26 | 68.26 | -1.06% | - |
| Jul 23, 2025 | 68.90 | 69.11 | 68.37 | 68.99 | 68.99 | -0.30% | - |
| Jul 22, 2025 | 67.28 | 69.20 | 67.28 | 69.20 | 69.20 | 2.13% | 13 |
| Jul 21, 2025 | 68.01 | 68.27 | 66.88 | 67.76 | 67.76 | -0.41% | 35 |