Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	134.53	135.02	131.70	131.74	2,065,722	-2.19(-1.64%)
Mar 30, 2022	133.66	134.70	132.83	133.93	935,023	-0.51(-0.38%)
Mar 29, 2022	131.93	135.15	131.88	134.44	1,579,385	+3.55(+2.71%)
Mar 28, 2022	129.08	131.12	128.71	130.89	1,176,887	+2.47(+1.92%)
Mar 25, 2022	128.61	128.74	127.26	128.42	881,761	+0.54(+0.42%)
Mar 24, 2022	126.80	127.90	126.68	127.88	738,987	+0.93(+0.73%)
Mar 23, 2022	128.21	128.81	126.55	126.95	1,006,045	-1.64(-1.28%)
Mar 22, 2022	127.84	129.34	127.12	128.60	1,792,839	+1.15(+0.90%)
Mar 21, 2022	128.65	130.60	126.72	127.44	971,871	-1.68(-1.30%)
Mar 18, 2022	128.40	129.78	128.11	129.13	2,707,329	+0.72(+0.56%)
Mar 17, 2022	125.85	128.81	125.85	128.41	1,040,393	+2.00(+1.58%)
Mar 16, 2022	126.75	127.66	124.44	126.41	1,273,755	+0.86(+0.68%)
Mar 15, 2022	124.10	125.68	123.30	125.56	1,402,411	+2.38(+1.93%)
Mar 14, 2022	125.42	125.63	122.36	123.18	2,201,807	-1.74(-1.39%)
Mar 11, 2022	125.23	125.86	124.18	124.92	1,534,245	+0.36(+0.29%)
Mar 10, 2022	122.87	124.87	121.71	124.56	1,243,609	-0.15(-0.12%)
Mar 09, 2022	125.04	126.24	123.99	124.71	1,034,670	+1.80(+1.47%)
Mar 08, 2022	124.36	125.80	122.06	122.90	1,661,893	-2.42(-1.93%)
Mar 07, 2022	127.90	128.41	125.09	125.32	1,290,109	-2.87(-2.24%)
Mar 04, 2022	125.40	128.70	125.34	128.20	1,652,037	+1.84(+1.46%)
Mar 03, 2022	125.29	127.04	123.95	126.36	1,226,271	+1.78(+1.43%)
Mar 02, 2022	123.91	125.15	122.61	124.58	1,927,626	+1.10(+0.89%)
Mar 01, 2022	125.30	125.71	122.73	123.48	1,840,797	-0.74(-0.59%)
Feb 28, 2022	125.56	126.48	122.64	124.22	3,111,743	-2.74(-2.16%)
Feb 25, 2022	124.29	127.28	123.97	126.96	1,823,515	+3.28(+2.65%)
Feb 24, 2022	120.19	123.94	119.78	123.69	3,720,176	+1.94(+1.60%)
Feb 23, 2022	125.69	127.50	121.48	121.74	3,006,800	-3.47(-2.77%)
Feb 22, 2022	125.00	127.29	123.92	125.21	2,151,097	+0.74(+0.59%)
Feb 18, 2022				124.48	0	-2.36(-1.86%)
Feb 17, 2022	123.98	128.07	123.93	126.83	3,993,542	+2.91(+2.35%)
Feb 16, 2022	125.38	125.73	123.34	123.92	3,417,036	-1.78(-1.41%)
Feb 15, 2022	127.28	127.74	125.25	125.70	1,623,542	+0.36(+0.29%)
Feb 14, 2022	125.70	126.40	124.53	125.34	2,106,348	-0.14(-0.11%)
Feb 11, 2022	129.44	129.61	125.05	125.48	4,159,477	-3.61(-2.80%)
Feb 10, 2022	132.74	133.46	128.51	129.09	1,538,114	-6.18(-4.57%)
Feb 09, 2022	133.75	135.77	133.52	135.27	1,697,952	+3.07(+2.33%)
Feb 08, 2022	134.19	134.22	132.12	132.19	1,530,247	-2.27(-1.69%)
Feb 07, 2022	133.77	135.23	133.58	134.47	1,968,507	+0.82(+0.61%)
Feb 04, 2022	134.18	135.34	133.10	133.65	1,434,404	-1.69(-1.25%)
Feb 03, 2022	137.04			135.34	1,630,974	-2.05(-1.49%)
Feb 02, 2022	136.22	138.04	136.03	137.39	1,972,753	+1.37(+1.01%)
Feb 01, 2022	137.59	137.59	134.97	136.02	2,155,934	-1.37(-1.00%)
Jan 31, 2022	137.23		136.15	137.39	3,151,977	+0.32(+0.24%)
Jan 28, 2022	134.24	137.19	132.39	137.07	2,116,103	+3.33(+2.49%)
Jan 27, 2022	136.83	138.19	132.99	133.74	1,384,926	-2.28(-1.67%)
Jan 26, 2022	140.87	141.65	135.53	136.01	1,490,665	-4.55(-3.24%)
Jan 25, 2022	141.00	142.21	139.73	140.56	1,606,077	-1.14(-0.81%)
Jan 24, 2022	141.94	142.03	138.90	141.70	2,588,467	-0.96(-0.67%)
Jan 21, 2022	144.16	144.78	142.50	142.66	1,982,696	-0.41(-0.29%)
Jan 20, 2022	142.80	145.47	142.53	143.07	1,416,530	+0.43(+0.30%)
Jan 19, 2022	144.14	145.35	142.62	142.64	1,209,185	-0.87(-0.60%)
Jan 18, 2022	142.29	144.17	141.27	143.51	1,631,407	-0.01(-0.01%)
Jan 14, 2022				143.52	0	-1.60(-1.10%)
Jan 13, 2022	146.58	147.20	144.69	145.12	1,090,559	-1.22(-0.84%)
Jan 12, 2022	145.75	148.21	145.37	146.34	1,151,554	-0.07(-0.05%)
Jan 11, 2022	146.53	146.78	143.95	146.42	887,708	-0.19(-0.13%)
Jan 10, 2022	146.00	148.23	142.83	146.61	1,273,280	-1.67(-1.13%)
Jan 07, 2022	147.18	149.35	145.86	148.28	1,374,787	+0.24(+0.16%)
Jan 06, 2022	148.53	149.37	145.11	148.05	1,856,612	-1.92(-1.28%)
Jan 05, 2022	153.37	154.08	149.91	149.96	1,597,160	-5.72(-3.67%)
Jan 04, 2022	160.66	161.12	154.88	155.68	1,663,493	-5.52(-3.43%)