Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	102.48	103.67	102.17	103.64	1,305,030	+1.24(+1.21%)
Dec 30, 2019	102.07	102.43	101.38	102.40	802,267	+0.11(+0.11%)
Dec 27, 2019	102.56	102.82	101.53	102.28	670,366	+0.06(+0.06%)
Dec 26, 2019	101.23	102.22	101.23	102.22	860,894	+1.19(+1.17%)
Dec 24, 2019	101.24	101.66	100.62	101.04	562,335	+0.10(+0.10%)
Dec 23, 2019	102.37	102.80	100.68	100.93	1,270,328	-1.21(-1.19%)
Dec 20, 2019	104.42	104.66	101.72	102.15	3,154,834	-0.85(-0.82%)
Dec 19, 2019	100.48	103.07	100.17	102.99	2,323,701	+2.23(+2.22%)
Dec 18, 2019	98.50	100.95	98.47	100.76	1,912,163	+2.26(+2.29%)
Dec 17, 2019	100.13	100.44	98.30	98.50	1,502,594	-1.45(-1.45%)
Dec 16, 2019	98.67	100.28	98.02	99.96	1,833,729	+1.54(+1.57%)
Dec 13, 2019	99.06	99.69	97.21	98.42	3,289,554	-0.83(-0.84%)
Dec 12, 2019	100.58	101.26	99.14	99.25	2,374,188	-1.10(-1.10%)
Dec 11, 2019	101.14	101.23	99.15	100.35	2,042,621	-0.49(-0.48%)
Dec 10, 2019	101.82	101.97	100.72	100.83	1,838,800	-0.97(-0.95%)
Dec 09, 2019	101.50	102.28	101.23	101.80	1,432,722	+0.30(+0.30%)
Dec 06, 2019	101.31	102.37	101.12	101.50	1,645,696	+0.73(+0.72%)
Dec 05, 2019	102.22	102.57	100.10	100.78	2,486,750	-1.35(-1.33%)
Dec 04, 2019	100.84	102.37	100.80	102.13	1,317,396	+0.86(+0.85%)
Dec 03, 2019	102.32	102.66	100.94	101.27	1,891,850	-0.99(-0.97%)
Dec 02, 2019	103.69	103.75	101.97	102.27	2,069,201	-1.45(-1.40%)
Nov 29, 2019	103.76	104.23	103.46	103.72	580,401	-0.21(-0.21%)
Nov 27, 2019	103.48	104.08	103.24	103.93	1,540,157	+0.49(+0.48%)
Nov 26, 2019	101.28	103.60	101.08	103.44	3,113,148	+1.99(+1.96%)
Nov 25, 2019	103.18	103.85	101.02	101.44	2,052,112	-1.12(-1.09%)
Nov 22, 2019	102.96	103.19	102.08	102.56	2,198,576	-0.21(-0.20%)
Nov 21, 2019	103.59	103.80	101.93	102.76	1,762,843	-1.29(-1.24%)
Nov 20, 2019	104.57	104.79	103.15	104.05	2,253,278	-0.56(-0.53%)
Nov 19, 2019	103.84	104.70	103.07	104.61	1,844,973	+1.30(+1.26%)
Nov 18, 2019	102.03	103.48	102.03	103.30	1,890,352	+1.37(+1.35%)
Nov 15, 2019	100.85	101.97	100.35	101.93	1,952,398	+1.50(+1.49%)
Nov 14, 2019	99.72	100.52	99.43	100.43	2,031,116	+0.85(+0.85%)
Nov 13, 2019	99.92	100.17	99.26	99.58	2,300,211	+0.03(+0.03%)
Nov 12, 2019	100.17	101.55	99.48	99.56	3,957,524	-0.48(-0.48%)
Nov 11, 2019	99.95	100.78	99.68	100.04	2,364,477	+0.08(+0.08%)
Nov 08, 2019	100.37	101.56	99.63	99.96	3,027,022	-1.81(-1.78%)
Nov 07, 2019	104.91	105.21	101.20	101.77	3,139,930	-3.45(-3.28%)
Nov 06, 2019	106.09	106.61	104.83	105.22	1,797,266	-0.54(-0.51%)
Nov 05, 2019	106.09	106.33	104.79	105.76	1,894,791	-0.63(-0.60%)
Nov 04, 2019	108.70	108.83	106.16	106.39	1,948,544	-2.34(-2.15%)
Nov 01, 2019	109.25	109.56	107.59	108.73	1,748,668	-0.21(-0.19%)
Oct 31, 2019	110.79	110.97	108.42	108.94	2,780,550	-2.03(-1.83%)
Oct 30, 2019	110.65	111.59	105.69	110.97	9,143,601	-1.01(-0.90%)
Oct 29, 2019	113.55	115.12	108.48	111.98	3,502,179	-1.45(-1.28%)
Oct 28, 2019	114.00	114.00	112.96	113.43	1,134,752	-0.46(-0.41%)
Oct 25, 2019	115.07	115.07	113.66	113.89	1,177,246	-1.31(-1.14%)
Oct 24, 2019	116.63	116.63	114.86	115.21	795,159	-1.19(-1.02%)
Oct 23, 2019	115.95	116.90	115.09	116.40	1,227,360	+0.80(+0.69%)
Oct 22, 2019	115.37	115.86	114.80	115.60	975,291	+0.41(+0.36%)
Oct 21, 2019	113.95	115.26	113.53	115.19	1,013,120	+1.16(+1.01%)
Oct 18, 2019	112.99	114.12	112.11	114.03	948,094	+1.04(+0.92%)
Oct 17, 2019	111.97	113.47	111.90	112.99	1,135,122	+1.00(+0.90%)
Oct 16, 2019	111.33	112.01	110.27	111.99	1,003,390	+0.69(+0.62%)
Oct 15, 2019	111.47	111.65	110.51	111.30	1,805,251	-0.05(-0.05%)
Oct 14, 2019	111.21	112.04	110.95	111.35	915,905	+0.46(+0.42%)
Oct 11, 2019	112.33	112.42	110.82	110.89	1,101,212	-1.15(-1.03%)
Oct 10, 2019	111.65	112.14	110.91	112.03	1,023,133	-0.01(-0.01%)
Oct 09, 2019	111.13	112.46	110.93	112.04	1,639,544	+1.42(+1.29%)
Oct 08, 2019	110.24	111.75	109.44	110.62	1,704,320	+0.64(+0.58%)
Oct 07, 2019	111.19	111.55	109.66	109.98	1,968,934	-1.72(-1.54%)
Oct 04, 2019	111.38	111.79	110.83	111.71	1,500,508	+0.53(+0.48%)
Oct 03, 2019	109.61	112.05	109.61	111.18	2,085,704	+1.71(+1.56%)
Oct 02, 2019	110.95	111.36	108.18	109.47	2,076,524	-1.20(-1.08%)