Frankfurt - Delayed Quote EUR

DigitalOcean Holdings, Inc. (0SU.F)

40.06

-0.08

(-0.20%)

As of 8:05:54 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	40.06	40.06	40.06	40.06	40.06	196
Jan 29, 2025	40.14	40.14	40.14	40.14	40.14	-
Jan 28, 2025	38.33	38.33	38.33	38.33	38.33	-
Jan 27, 2025	37.30	39.18	37.00	38.72	38.72	196
Jan 24, 2025	36.79	37.96	36.79	37.69	37.69	300
Jan 23, 2025	36.77	36.77	36.77	36.77	36.77	-
Jan 22, 2025	35.72	35.97	35.72	35.97	35.97	200
Jan 21, 2025	34.43	35.98	34.43	35.76	35.76	433
Jan 20, 2025	34.83	34.83	34.83	34.83	34.83	-
Jan 17, 2025	34.18	34.18	34.18	34.18	34.18	-
Jan 16, 2025	33.76	33.76	33.76	33.76	33.76	-
Jan 15, 2025	32.54	32.54	32.54	32.54	32.54	-
Jan 14, 2025	32.65	32.65	32.65	32.65	32.65	-
Jan 13, 2025	32.96	32.96	32.83	32.83	32.83	49
Jan 10, 2025	33.17	33.17	33.17	33.17	33.17	-
Jan 9, 2025	33.23	33.23	33.23	33.23	33.23	-
Jan 8, 2025	33.64	33.64	33.64	33.64	33.64	-
Jan 7, 2025	33.99	34.03	33.99	34.03	34.03	20
Jan 6, 2025	34.72	35.13	34.67	35.13	35.13	126
Jan 3, 2025	33.27	34.62	33.26	34.62	34.62	85
Jan 2, 2025	32.83	32.83	32.83	32.83	32.83	-
Dec 30, 2024	33.23	33.24	33.23	33.24	33.24	10
Dec 27, 2024	34.32	34.32	34.25	34.25	34.25	5
Dec 23, 2024	34.28	34.33	34.28	34.33	34.33	43
Dec 20, 2024	33.85	33.85	33.57	33.57	33.57	60
Dec 19, 2024	33.57	33.57	33.57	33.57	33.57	-
Dec 18, 2024	35.86	35.86	35.86	35.86	35.86	-
Dec 17, 2024	35.63	35.63	35.63	35.63	35.63	-
Dec 16, 2024	36.11	36.11	36.11	36.11	36.11	-
Dec 13, 2024	37.61	37.61	37.61	37.61	37.61	-
Dec 12, 2024	36.32	36.32	36.32	36.32	36.32	-
Dec 11, 2024	36.16	36.16	36.16	36.16	36.16	-
Dec 10, 2024	36.73	36.79	36.73	36.79	36.79	100
Dec 9, 2024	37.92	38.28	37.92	38.28	38.28	180
Dec 6, 2024	37.22	37.50	37.11	37.50	37.50	276
Dec 5, 2024	37.70	37.70	37.70	37.70	37.70	-
Dec 4, 2024	36.92	36.92	36.92	36.92	36.92	-
Dec 3, 2024	37.26	37.26	37.26	37.26	37.26	-
Dec 2, 2024	35.88	35.88	35.88	35.88	35.88	-
Nov 29, 2024	35.99	35.99	35.82	35.82	35.82	16
Nov 28, 2024	35.83	35.83	35.83	35.83	35.83	-
Nov 27, 2024	36.71	36.71	36.71	36.71	36.71	-
Nov 26, 2024	37.58	37.58	37.58	37.58	37.58	-
Nov 25, 2024	37.83	38.02	37.83	37.91	37.91	160
Nov 22, 2024	36.75	38.21	36.75	38.21	38.21	20
Nov 21, 2024	35.32	35.62	35.32	35.62	35.62	19
Nov 20, 2024	35.82	35.90	35.19	35.19	35.19	70
Nov 19, 2024	34.29	34.29	34.10	34.10	34.10	1,009
Nov 18, 2024	35.05	35.05	35.05	35.05	35.05	-
Nov 15, 2024	35.91	35.91	34.87	34.87	34.87	20
Nov 14, 2024	35.82	35.98	35.82	35.98	35.98	45
Nov 13, 2024	35.89	35.89	35.89	35.89	35.89	-
Nov 12, 2024	36.88	36.89	36.88	36.89	36.89	50
Nov 11, 2024	35.89	35.98	35.89	35.98	35.98	50
Nov 8, 2024	35.82	35.82	35.82	35.82	35.82	-
Nov 7, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 6, 2024	33.76	33.76	33.76	33.76	33.76	-
Nov 5, 2024	32.49	32.49	32.49	32.49	32.49	-
Nov 4, 2024	37.42	37.42	34.10	35.00	35.00	600
Nov 1, 2024	36.92	36.92	36.92	36.92	36.92	388
Oct 31, 2024	37.12	37.56	36.80	36.80	36.80	560
Oct 30, 2024	37.42	37.89	37.42	37.89	37.89	100
Oct 29, 2024	37.38	37.38	37.38	37.38	37.38	-
Oct 28, 2024	38.07	38.07	38.07	38.07	38.07	55
Oct 25, 2024	37.92	37.92	37.92	37.92	37.92	-
Oct 24, 2024	38.09	38.09	38.09	38.09	38.09	-
Oct 23, 2024	38.54	38.54	38.54	38.54	38.54	-
Oct 22, 2024	39.16	39.16	39.16	39.16	39.16	-
Oct 21, 2024	39.56	39.56	39.34	39.34	39.34	20
Oct 18, 2024	40.29	40.36	40.29	40.36	40.36	40
Oct 17, 2024	39.93	40.18	39.93	40.18	40.18	6
Oct 16, 2024	40.31	40.31	40.31	40.31	40.31	-
Oct 15, 2024	40.05	40.05	40.05	40.05	40.05	10
Oct 14, 2024	40.01	40.01	40.01	40.01	40.01	-
Oct 11, 2024	39.61	39.61	39.61	39.61	39.61	-
Oct 10, 2024	38.72	38.72	38.56	38.56	38.56	14
Oct 9, 2024	37.61	37.61	37.61	37.61	37.61	-
Oct 8, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 7, 2024	38.86	38.86	38.52	38.52	38.52	20
Oct 4, 2024	35.75	37.81	35.75	37.81	37.81	100
Oct 3, 2024	35.82	35.82	35.82	35.82	35.82	-
Oct 2, 2024	34.91	35.73	34.91	35.73	35.73	35
Oct 1, 2024	36.05	36.05	34.77	34.77	34.77	1,826
Sep 30, 2024	36.48	36.48	36.48	36.48	36.48	-
Sep 27, 2024	37.31	37.31	37.31	37.31	37.31	-
Sep 26, 2024	36.84	37.17	36.69	37.17	37.17	1,510
Sep 25, 2024	36.40	36.40	36.40	36.40	36.40	-
Sep 24, 2024	36.84	36.84	36.84	36.84	36.84	-
Sep 23, 2024	38.67	38.67	38.67	38.67	38.67	-
Sep 20, 2024	37.59	37.59	37.54	37.54	37.54	10
Sep 19, 2024	37.30	37.30	37.30	37.30	37.30	-
Sep 18, 2024	36.68	36.68	36.65	36.65	36.65	52
Sep 17, 2024	36.23	37.00	36.23	37.00	37.00	180
Sep 16, 2024	36.11	36.11	36.11	36.11	36.11	-
Sep 13, 2024	36.05	36.95	36.05	36.95	36.95	750
Sep 12, 2024	35.99	35.99	35.99	35.99	35.99	-
Sep 11, 2024	33.82	33.82	33.82	33.82	33.82	-
Sep 10, 2024	34.98	35.01	34.98	35.01	35.01	60
Sep 9, 2024	32.72	35.03	32.72	35.03	35.03	1,097
Sep 6, 2024	32.24	32.36	32.24	32.36	32.36	140
Sep 5, 2024	32.19	32.19	32.19	32.19	32.19	-
Sep 4, 2024	31.67	31.67	31.67	31.67	31.67	-
Sep 3, 2024	33.37	33.37	33.37	33.37	33.37	-
Sep 2, 2024	33.62	33.62	33.51	33.51	33.51	-
Aug 30, 2024	33.68	33.68	33.68	33.68	33.68	-
Aug 29, 2024	32.21	32.21	32.21	32.21	32.21	-
Aug 28, 2024	33.29	33.29	33.29	33.29	33.29	-
Aug 27, 2024	33.42	33.42	33.42	33.42	33.42	-
Aug 26, 2024	33.82	33.82	33.82	33.82	33.82	-
Aug 23, 2024	32.89	32.92	32.89	32.92	32.92	100
Aug 22, 2024	33.31	33.31	33.31	33.31	33.31	-
Aug 21, 2024	33.48	33.48	33.38	33.38	33.38	335
Aug 20, 2024	34.18	34.18	34.18	34.18	34.18	-
Aug 19, 2024	33.76	33.76	33.48	33.48	33.48	157
Aug 16, 2024	33.30	33.30	32.39	32.39	32.39	863
Aug 15, 2024	32.92	32.92	32.92	32.92	32.92	-
Aug 14, 2024	32.53	32.53	32.53	32.53	32.53	-
Aug 13, 2024	30.95	32.45	30.95	32.45	32.45	312
Aug 12, 2024	29.30	29.61	29.30	29.61	29.61	85
Aug 9, 2024	27.45	30.02	27.45	30.02	30.02	999
Aug 8, 2024	25.08	25.08	25.08	25.08	25.08	-
Aug 7, 2024	25.61	26.52	25.61	26.52	26.52	566
Aug 6, 2024	25.25	25.25	25.25	25.25	25.25	-
Aug 5, 2024	24.00	25.19	24.00	25.19	25.19	115
Aug 2, 2024	28.03	28.03	28.03	28.03	28.03	-
Aug 1, 2024	30.70	30.70	30.70	30.70	30.70	-
Jul 31, 2024	29.12	29.47	29.12	29.47	29.47	120
Jul 30, 2024	29.84	29.84	29.84	29.84	29.84	-
Jul 29, 2024	29.70	29.70	29.70	29.70	29.70	-
Jul 26, 2024	29.74	29.74	29.74	29.74	29.74	-
Jul 25, 2024	28.39	29.44	28.39	29.44	29.44	510
Jul 24, 2024	29.44	29.44	29.38	29.38	29.38	15
Jul 23, 2024	29.41	29.41	29.41	29.41	29.41	-
Jul 22, 2024	30.09	30.09	30.09	30.09	30.09	-
Jul 19, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 18, 2024	31.10	31.10	31.10	31.10	31.10	-
Jul 17, 2024	31.53	31.53	31.19	31.19	31.19	19
Jul 16, 2024	30.80	30.80	30.70	30.70	30.70	100
Jul 15, 2024	30.73	30.73	30.73	30.73	30.73	10
Jul 12, 2024	30.46	30.46	30.46	30.46	30.46	-
Jul 11, 2024	28.78	29.90	28.78	29.90	29.90	1,040
Jul 10, 2024	29.90	29.97	29.04	29.04	29.04	190
Jul 9, 2024	31.94	31.94	31.94	31.94	31.94	-
Jul 8, 2024	31.85	31.99	31.83	31.83	31.83	411
Jul 5, 2024	31.96	31.96	31.96	31.96	31.96	-
Jul 4, 2024	32.03	32.03	32.03	32.03	32.03	8
Jul 3, 2024	32.59	32.59	32.59	32.59	32.59	-
Jul 2, 2024	32.09	32.09	32.09	32.09	32.09	-
Jul 1, 2024	32.25	32.49	32.25	32.31	32.31	2,072
Jun 28, 2024	31.62	32.00	31.62	32.00	32.00	312
Jun 27, 2024	30.91	31.24	30.81	31.24	31.24	210
Jun 26, 2024	30.17	30.17	30.15	30.15	30.15	30
Jun 25, 2024	30.23	30.23	30.00	30.00	30.00	1,509
Jun 24, 2024	31.53	31.53	31.53	31.53	31.53	-
Jun 21, 2024	31.42	31.42	31.39	31.39	31.39	75
Jun 20, 2024	32.41	32.75	32.41	32.75	32.75	45
Jun 19, 2024	32.24	32.24	32.24	32.24	32.24	-
Jun 18, 2024	33.11	33.11	33.11	33.11	33.11	-
Jun 17, 2024	32.59	32.59	32.59	32.59	32.59	-
Jun 14, 2024	33.81	33.81	33.81	33.81	33.81	-
Jun 13, 2024	35.99	35.99	35.99	35.99	35.99	-
Jun 12, 2024	34.75	34.90	34.75	34.90	34.90	100
Jun 11, 2024	33.90	33.90	33.90	33.90	33.90	-
Jun 10, 2024	34.58	34.58	34.58	34.58	34.58	-
Jun 7, 2024	34.71	34.71	34.71	34.71	34.71	-
Jun 6, 2024	34.32	34.92	34.32	34.92	34.92	130
Jun 5, 2024	33.78	33.78	33.78	33.78	33.78	-
Jun 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Jun 3, 2024	34.01	34.49	33.65	33.65	33.65	210
May 31, 2024	33.67	33.67	33.67	33.67	33.67	-
May 30, 2024	33.43	33.76	33.43	33.76	33.76	25
May 29, 2024	34.11	34.14	34.11	34.14	34.14	580
May 28, 2024	33.04	34.11	33.04	34.11	34.11	200
May 27, 2024	33.18	33.18	33.18	33.18	33.18	-
May 24, 2024	33.50	33.50	33.50	33.50	33.50	288
May 23, 2024	35.02	35.02	34.42	34.42	34.42	150
May 22, 2024	35.56	35.56	35.16	35.16	35.16	20
May 21, 2024	34.63	34.63	34.63	34.63	34.63	50
May 20, 2024	34.01	34.01	34.01	34.01	34.01	-
May 17, 2024	34.23	34.23	34.23	34.23	34.23	-
May 16, 2024	35.49	35.49	35.49	35.49	35.49	-
May 15, 2024	36.23	36.60	35.98	36.60	36.60	1,166
May 14, 2024	34.73	36.44	34.73	36.31	36.31	29
May 13, 2024	33.26	33.35	33.10	33.10	33.10	265
May 10, 2024	30.20	31.63	30.20	31.63	31.63	150
May 9, 2024	31.12	31.12	31.12	31.12	31.12	-
May 8, 2024	32.28	32.28	32.28	32.28	32.28	-
May 7, 2024	32.19	32.19	32.19	32.19	32.19	-
May 6, 2024	31.65	31.65	31.65	31.65	31.65	-
May 3, 2024	32.96	32.96	32.69	32.69	32.69	100
May 2, 2024	32.97	32.97	32.97	32.97	32.97	-
Apr 30, 2024	31.64	31.64	31.64	31.64	31.64	-
Apr 29, 2024	31.20	31.64	31.18	31.63	31.63	2,573
Apr 26, 2024	30.37	30.37	30.37	30.37	30.37	-
Apr 25, 2024	30.17	30.51	30.17	30.51	30.51	150
Apr 24, 2024	30.64	30.64	30.64	30.64	30.64	-
Apr 23, 2024	30.28	30.28	30.28	30.28	30.28	-
Apr 22, 2024	30.45	30.45	30.44	30.44	30.44	20
Apr 19, 2024	30.51	30.51	30.51	30.51	30.51	-
Apr 18, 2024	31.12	31.12	31.12	31.12	31.12	-
Apr 17, 2024	31.29	31.29	31.29	31.29	31.29	-
Apr 16, 2024	31.95	31.95	31.46	31.46	31.46	40
Apr 15, 2024	32.95	32.95	32.85	32.85	32.85	100
Apr 12, 2024	33.85	33.85	33.09	33.09	33.09	50
Apr 11, 2024	33.28	34.44	33.24	34.44	34.44	70
Apr 10, 2024	34.12	34.18	32.89	32.89	32.89	561
Apr 9, 2024	34.39	34.39	34.14	34.14	34.14	5
Apr 8, 2024	34.19	34.19	34.19	34.19	34.19	-
Apr 5, 2024	33.86	33.86	33.86	33.86	33.86	-
Apr 4, 2024	33.83	33.83	33.83	33.83	33.83	-
Apr 3, 2024	34.25	34.50	34.25	34.50	34.50	200
Apr 2, 2024	35.38	35.38	35.38	35.38	35.38	-
Mar 28, 2024	35.73	35.73	35.73	35.73	35.73	-
Mar 27, 2024	35.58	36.01	35.58	36.01	36.01	45
Mar 26, 2024	35.52	35.52	35.52	35.52	35.52	-
Mar 25, 2024	36.01	36.01	36.01	36.01	36.01	-
Mar 22, 2024	36.39	36.39	36.39	36.39	36.39	-
Mar 21, 2024	35.52	35.52	35.52	35.52	35.52	-
Mar 20, 2024	35.74	35.74	35.74	35.74	35.74	-
Mar 19, 2024	36.86	36.99	36.86	36.99	36.99	10
Mar 18, 2024	35.80	36.00	35.80	36.00	36.00	225
Mar 15, 2024	35.43	35.43	35.43	35.43	35.43	-
Mar 14, 2024	36.81	36.81	36.81	36.81	36.81	-
Mar 13, 2024	36.62	36.62	36.62	36.62	36.62	-
Mar 12, 2024	36.47	36.47	36.47	36.47	36.47	-
Mar 11, 2024	35.73	35.73	35.73	35.73	35.73	-
Mar 8, 2024	35.02	35.02	35.02	35.02	35.02	-
Mar 7, 2024	35.56	36.09	35.56	36.09	36.09	70
Mar 6, 2024	34.44	36.00	34.44	36.00	36.00	420
Mar 5, 2024	35.43	35.43	35.43	35.43	35.43	-
Mar 4, 2024	35.61	35.61	35.15	35.15	35.15	398
Mar 1, 2024	35.02	35.14	34.79	34.79	34.79	70
Feb 29, 2024	33.64	34.64	33.64	34.64	34.64	150
Feb 28, 2024	34.50	34.50	34.25	34.25	34.25	300
Feb 27, 2024	33.13	34.64	33.13	34.64	34.64	268
Feb 26, 2024	34.40	34.40	33.46	33.46	33.46	163
Feb 23, 2024	35.84	35.84	35.84	35.84	35.84	-
Feb 22, 2024	35.56	37.96	35.56	37.96	37.96	197
Feb 21, 2024	33.99	33.99	33.59	33.59	33.59	750
Feb 20, 2024	36.70	36.70	33.81	33.81	33.81	500
Feb 19, 2024	37.28	37.62	36.88	36.88	36.88	80
Feb 16, 2024	37.88	37.88	37.88	37.88	37.88	-
Feb 15, 2024	36.73	36.73	36.73	36.73	36.73	-
Feb 14, 2024	35.10	35.10	35.10	35.10	35.10	-
Feb 13, 2024	36.47	36.47	36.47	36.47	36.47	-
Feb 12, 2024	36.28	37.49	36.28	37.49	37.49	351
Feb 9, 2024	33.95	33.95	33.95	33.95	33.95	-
Feb 8, 2024	32.80	32.80	32.80	32.80	32.80	-
Feb 7, 2024	32.07	32.07	32.07	32.07	32.07	-
Feb 6, 2024	31.88	32.13	31.88	32.13	32.13	50
Feb 5, 2024	32.90	32.90	32.90	32.90	32.90	-
Feb 2, 2024	32.01	32.85	32.01	32.85	32.85	215
Feb 1, 2024	31.14	31.14	31.14	31.14	31.14	-
Jan 31, 2024	32.15	32.15	32.15	32.15	32.15	-
Jan 30, 2024	32.03	32.03	32.03	32.03	32.03	-

1N8U.MU Adyen NV

15.30

0.00%

910.DU Appian Corp

33.74

-1.08%

0NU.F Nutanix, Inc.

64.32

-1.11%

M1DB34.SA MongoDB, Inc.

82.40

0.00%

FO8.DU Fortinet Inc

96.61

+1.76%

0ZC.DU Zscaler Inc

193.32

-0.21%

MDB.MX MongoDB, Inc.

5,740.00

0.00%

9UV.F UiPath Inc.

14.14

+3.67%

GTK.NZ Gentrack Group Limited

12.51

+0.64%

RAMP LiveRamp Holdings, Inc.

34.64

+0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DigitalOcean Holdings, Inc. (0SU.F)

Related Tickers