DigitalOcean Holdings Inc Historical Data - 0SU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
DigitalOcean Holdings Inc (0SU)
DigitalOcean Holdings Inc (0SU) Historical

DigitalOcean Holdings Inc (0SU)

30.11

-0.22

(-0.73%)

Closed June 25 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.38	-10.0925649448	33.49	33.5	29.89	557	31.59786183	DE
4	-2.93	-8.86803874092	33.04	36.32	29.89	2174	34.75345241	DE
12	-5.28	-14.9194687765	35.39	37.1	29.7	1264	34.03765299	DE
26	-4.119999	-12.0362229634	34.229999	38.49	29.7	1429	34.47191683	DE
52	4.57	17.8935003915	25.54	38.49	18.5	1632	29.76809351	DE
156	4.57	17.8935003915	25.54	38.49	18.5	1632	29.76809351	DE
260	4.57	17.8935003915	25.54	38.49	18.5	1632	29.76809351	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	29.89	-0.66	-2.16	30.49	30.69	29.89	405
1719260820	30.55	-1.04	-3.29	31.81	31.81	30.55	296
1719001620	31.59	0.12	0.38	31.69	31.83	31.39	447
1718915160	31.47	-0.77	-2.39	32.4	32.75	31.47	1460
1718828820	32.24	-0.24	-0.74	32.549999	32.57	32.24	47
1718742360	32.479999	-0.09	-0.28	33.49	33.5	32.479999	533
1718656020	32.57	-0.01	-0.03	32.659999	32.659999	32.439999	1289
1718396820	32.58	-1.46	-4.29	33.68	33.799999	32.58	1882
1718310420	34.04	-2.03	-5.63	36.04	36.04	33.59	1502
1718224020	36.07	1.97	5.78	35.07	36.32	34.52	13965
1718137620	34.1	0.01	0.03	33.99	34.1	33.96	57
1718051220	34.09	-0.41	-1.19	34.88	34.88	33.86	1622
1717792020	34.5	-0.53	-1.51	35.049999	35.39	34.5	3228
1717705620	35.03	0.53	1.54	34.33	35.04	34.18	14227
1717619220	34.5	0.71	2.10	33.729999	34.5	33.729999	350
1717532820	33.79	0.69	2.08	33.35	33.79	33.35	233
1717446420	33.1	-0.31	-0.93	34.01	34.33	33.1	283
1717187220	33.409999	-0.23	-0.68	34.02	34.03	33.409999	418
1717100820	33.64	0.27	0.81	33.43	33.64	33.43	123
1717014420	33.369999	-0.83	-2.43	34.119999	34.44	33.369999	1619
1716928020	34.2	1.06	3.20	33.04	34.2	33.04	198
1716841560	33.14	-0.46	-1.37	33.18	33.38	33.02	372
1716582420	33.6	-0.14	-0.41	33.49	33.6	33.49	110
1716496020	33.74	-1.29	-3.68	34.99	35.34	33.74	957
1716409620	35.03	-0.58	-1.63	35.58	35.58	35.02	1041
1716323160	35.61	1.1	3.19	34.64	35.61	34.64	761
1716236760	34.51	0.74	2.19	34.01	34.51	34.01	891
1715977620	33.77	-0.52	-1.52	34.54	34.61	33.75	823
1715891220	34.29	-1.67	-4.64	35.82	35.82	34.29	644
1715804820	35.96	-1.14	-3.07	36.229999	36.81	35.96	462
1715718420	37.1	2.69	7.82	34.71	37.1	34.71	2203
1715631960	34.409999	1.31	3.96	33.229999	34.409999	32.35	671
1715372820	33.1	2.63	8.63	30.2	33.1	30.2	1166
1715286420	30.47	-1.51	-4.72	31.1	31.17	30.47	759
1715200020	31.98	-0.46	-1.42	32.31	32.31	31.98	532
1715113620	32.439999	0.5	1.57	32.5	32.57	31.99	810
1715027220	31.94	0.09	0.28	31.7	32.2	31.6	831
1714768020	31.85	-0.68	-2.09	32.78	33.189999	31.85	574
1714681560	32.53	1.64	5.31	32.96	33.43	32.53	435
1714508820	30.89	-0.53	-1.69	31.95	31.95	30.89	78
1714422420	31.42	0.22	0.71	31.22	31.6	31.22	253
1714163220	31.2	1.11	3.69	30.47	31.2	30.24	413
1714076820	30.09	-0.81	-2.62	30.45	30.64	29.7	867
1713990420	30.9	0.25	0.82	30.63	30.9	30.63	386
1713903960	30.65	-0.05	-0.16	30.52	30.68	30.24	500
1713817560	30.7	0.26	0.85	30.49	30.7	30.39	1099
1713558420	30.44	-1.12	-3.55	30.55	31.16	29.86	2947
1713472020	31.56	0.34	1.09	31.15	31.56	30.82	370
1713385620	31.22	-0.02	-0.06	31.22	31.9	31.2	538
1713299220	31.24	-0.73	-2.28	31.97	31.97	31.16	141
1713212820	31.97	-0.88	-2.68	32.93	33.07	31.66	2661
1712953620	32.85	-1.2	-3.52	33.92	33.92	32.85	663
1712867220	34.049999	0.63	1.89	33.31	34.4	33.2	900
1712780760	33.42	-0.85	-2.48	34.13	34.13	33.42	1030
1712694360	34.27	-0.17	-0.49	34.31	34.46	33.95	1024
1712607960	34.44	0.09	0.26	34.19	34.549999	34.09	337
1712348820	34.35	-0.04	-0.12	34.2	34.54	33.88	264
1712262360	34.39	0.52	1.54	33.83	34.799999	33.83	254
1712175960	33.869999	-0.42	-1.22	34.25	34.4	33.869999	317
1712089560	34.29	-1.26	-3.54	35.39	35.69	33.86	2999
1711661160	35.549999	-0.25	-0.70	36.54	36.54	35.479999	732
1711574820	35.799999	-0.2	-0.56	35.64	35.799999	35.57	505
1711488360	36	0.48	1.35	35.72	36.01	35.72	239

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions