Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	88.39	90.37	87.90	89.97	2,135,594	+0.96(+1.08%)
Jun 28, 2018	88.24	89.11	87.61	89.01	1,088,093	+0.60(+0.68%)
Jun 27, 2018	88.25	88.83	88.03	88.41	1,057,664	+0.33(+0.38%)
Jun 26, 2018	87.42	88.79	86.92	88.08	1,449,900	+0.95(+1.09%)
Jun 25, 2018	87.22	87.78	86.64	87.13	1,394,517	+0.13(+0.15%)
Jun 22, 2018	86.66	87.28	86.00	87.00	3,745,519	+0.51(+0.59%)
Jun 21, 2018	86.23	87.32	85.96	86.49	824,143	+0.35(+0.41%)
Jun 20, 2018	85.67	87.43	85.67	86.13	1,254,431	+0.45(+0.53%)
Jun 19, 2018	85.08	86.46	85.04	85.68	1,258,671	+0.26(+0.30%)
Jun 18, 2018	85.32	85.79	84.77	85.42	870,389	-0.23(-0.27%)
Jun 15, 2018		86.91	85.55	85.66	2,202,822	-0.32(-0.38%)
Jun 14, 2018	84.78	86.20	84.75	85.98	1,423,003	+1.48(+1.75%)
Jun 13, 2018	87.03	87.28	84.40	84.50	1,904,967	-2.36(-2.71%)
Jun 12, 2018	87.06	87.86	86.35	86.86	2,284,483	-0.42(-0.48%)
Jun 11, 2018	87.29	87.95	87.15	87.28	2,192,553	-0.22(-0.26%)
Jun 08, 2018	86.45	87.80	86.19	87.51	2,452,403	+1.17(+1.36%)
Jun 07, 2018	86.57	86.84	85.34	86.33	1,140,185	-0.21(-0.24%)
Jun 06, 2018			85.54	86.54	843,290	+0.12(+0.14%)
Jun 05, 2018	87.05	87.60	86.16	86.42	1,105,836	-0.52(-0.60%)
Jun 04, 2018	87.02	87.04	86.10	86.94	948,112	+0.28(+0.32%)
Jun 01, 2018	85.86	86.85	85.58	86.66	1,036,162	+0.82(+0.96%)
May 31, 2018	85.98	86.28	85.10	85.84	1,599,047	-0.43(-0.50%)
May 30, 2018	85.46	86.77	85.02	86.27	1,230,668	+0.80(+0.93%)
May 29, 2018	85.02	85.81	84.37	85.47	1,124,375	+0.37(+0.43%)
May 25, 2018		85.10	85.10	85.10	0	+0.22(+0.25%)
May 24, 2018	85.36	85.61	84.17	84.89	1,021,933	-0.26(-0.30%)
May 23, 2018	85.02	85.69	84.57	85.14	1,229,851	+0.22(+0.25%)
May 22, 2018	85.02	85.25	84.44	84.93	1,188,888	-0.20(-0.23%)
May 21, 2018	84.34	85.39	83.76	85.13	1,048,546	+1.08(+1.28%)
May 18, 2018	84.26	85.43	83.45	84.05	1,836,884	-0.21(-0.25%)
May 17, 2018	85.37	85.39	83.87	84.26	2,181,870	-1.12(-1.31%)
May 16, 2018	85.84	85.84	84.83	85.38	1,306,481	-0.26(-0.31%)
May 15, 2018	85.92	85.92	84.86	85.64	1,907,301	-0.80(-0.92%)
May 14, 2018	86.64	87.26	85.86	86.44	1,745,878	-0.45(-0.51%)
May 11, 2018	86.77	87.68	86.64	86.88	1,659,305	+0.35(+0.41%)
May 10, 2018	85.13	86.98	84.74	86.53	1,755,378	+1.94(+2.29%)
May 09, 2018	83.45	84.70	83.22	84.59	1,174,916	+1.10(+1.32%)
May 08, 2018	85.06	85.06	82.85	83.49	2,339,339	-1.69(-1.99%)
May 07, 2018	84.91	85.38	84.35	85.18	1,149,937	+0.22(+0.25%)
May 04, 2018	83.65	85.16	83.44	84.97	1,153,776	+1.13(+1.35%)
May 03, 2018	84.08	84.45	82.80	83.83	1,530,754	-0.30(-0.35%)
May 02, 2018	83.64	84.59	83.31	84.13	1,478,494	+0.26(+0.31%)
May 01, 2018	84.11	84.57	83.51	83.87	1,832,170	-0.54(-0.64%)
Apr 30, 2018	86.19	86.57	83.99	84.41	1,880,945	-1.69(-1.96%)
Apr 27, 2018	81.87	86.57	81.87	86.09	2,259,959	+3.43(+4.15%)
Apr 26, 2018	81.23	83.09	80.97	82.66	1,201,219	+1.62(+2.00%)
Apr 25, 2018	80.89	81.32	80.48	81.04	1,003,878	+0.05(+0.06%)
Apr 24, 2018	81.62	81.78	80.59	80.99	1,330,543	-0.30(-0.37%)
Apr 23, 2018	81.68	82.34	81.05	81.29	1,241,011	-0.42(-0.52%)
Apr 20, 2018	82.52	83.00	81.54	81.72	913,308	-0.68(-0.82%)
Apr 19, 2018	82.97	82.97	81.57	82.40	891,591	-0.76(-0.91%)
Apr 18, 2018	83.55	83.91	83.03	83.16	614,052	-0.31(-0.37%)
Apr 17, 2018	82.64	84.46	81.99	83.47	966,874	+1.05(+1.28%)
Apr 16, 2018	82.12	82.83	81.49	82.41	872,162	+0.60(+0.73%)
Apr 13, 2018	80.93	81.92	80.93	81.81	944,194	+1.16(+1.44%)
Apr 12, 2018	83.67	83.67	80.26	80.66	1,902,833	-2.84(-3.41%)
Apr 11, 2018	82.60	84.21	82.45	83.50	1,556,543	+0.85(+1.03%)
Apr 10, 2018	83.60	83.87	82.02	82.64	1,238,790	-0.72(-0.86%)
Apr 09, 2018	83.37	84.65	83.12	83.36	934,523	+0.06(+0.08%)
Apr 06, 2018	84.09	84.70	83.01	83.30	1,051,324	-0.73(-0.86%)
Apr 05, 2018	83.57	84.17	82.69	84.03	800,381	+0.49(+0.58%)
Apr 04, 2018	81.85	83.83	81.57	83.54	973,007	+1.26(+1.53%)
Apr 03, 2018	82.24	82.73	81.25	82.28	1,060,910	+0.07(+0.09%)