Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	111.32	112.33	110.27	111.78	4,144,367	+1.95(+1.78%)
Jun 29, 2023	107.19	109.86	106.69	109.83	2,835,090	+2.25(+2.09%)
Jun 28, 2023	107.01	107.93	106.15	107.58	3,606,081	+0.56(+0.52%)
Jun 27, 2023	105.91	107.47	105.23	107.02	3,927,089	+1.79(+1.70%)
Jun 26, 2023	102.10	105.61	101.90	105.23	2,523,622	+2.99(+2.93%)
Jun 23, 2023	103.22	103.60	101.30	102.24	8,249,344	-1.30(-1.25%)
Jun 22, 2023	104.17	104.96	101.26	103.53	5,121,921	+1.11(+1.08%)
Jun 21, 2023	102.86	102.92	100.66	102.42	2,485,783	-0.55(-0.53%)
Jun 20, 2023	102.26	103.55	101.09	102.97	1,903,081	-0.27(-0.27%)
Jun 16, 2023	103.64	105.13	103.10	103.25	4,656,306	-0.21(-0.20%)
Jun 15, 2023	103.18	104.27	102.63	103.45	2,554,975	+9.07(+9.61%)
May 08, 2023	92.33	94.95	92.33	94.38	1,614,104	+0.92(+0.99%)
May 05, 2023	93.66	93.78	91.75	93.46	2,210,519	+0.52(+0.56%)
May 04, 2023	91.94	94.62	91.59	92.94	2,390,896	+1.06(+1.15%)
May 03, 2023	92.60	93.56	91.39	91.88	1,285,953	+0.04(+0.04%)
May 02, 2023	93.96	94.78	90.42	91.85	2,614,295	-2.11(-2.25%)
May 01, 2023	95.63	95.93	93.62	93.96	2,362,270	-2.15(-2.24%)
Apr 28, 2023	97.74	98.18	92.41	96.11	4,030,238	-2.52(-2.56%)
Apr 27, 2023	94.79	99.32	94.79	98.63	3,982,138	+3.95(+4.18%)
Apr 26, 2023	94.87	96.68	94.33	94.68	2,909,784	+0.03(+0.03%)
Apr 25, 2023	94.29	95.52	93.89	94.65	1,625,821	+0.15(+0.15%)
Apr 24, 2023	94.08	95.09	93.67	94.50	2,043,739	+0.82(+0.88%)
Apr 21, 2023	91.41	93.72	91.16	93.68	1,885,096	+2.32(+2.54%)
Apr 20, 2023	92.61	92.92	90.35	91.36	2,316,889	-2.19(-2.34%)
Apr 19, 2023	94.03	95.19	93.30	93.55	2,477,111	-1.03(-1.09%)
Apr 18, 2023	93.13	95.10	92.28	94.58	4,612,498	+1.33(+1.42%)
Apr 17, 2023	87.73	93.33	87.73	93.25	3,953,522	+6.22(+7.15%)
Apr 14, 2023	89.22	89.67	85.41	87.03	2,795,360	-2.08(-2.34%)
Apr 13, 2023	90.27	90.62	88.43	89.11	2,000,533	-0.84(-0.94%)
Apr 12, 2023	92.17	92.71	89.70	89.95	2,436,795	-1.01(-1.11%)
Apr 11, 2023	89.96	92.12	89.19	90.96	2,711,499	+1.17(+1.31%)
Apr 10, 2023	87.00	90.03	86.49	89.79	3,962,539	+1.65(+1.87%)
Apr 06, 2023	87.24	88.18	85.69	88.14	2,771,058	+0.70(+0.80%)
Apr 05, 2023	89.57	89.96	87.10	87.44	4,541,966	-2.49(-2.77%)
Apr 04, 2023	90.27	90.66	88.98	89.94	3,237,093	-0.52(-0.58%)
Apr 03, 2023	95.00	95.11	90.25	90.46	4,406,683	-4.84(-5.08%)
Mar 31, 2023	91.01	95.45	91.01	95.30	4,059,447	+4.69(+5.18%)
Mar 30, 2023	90.88	91.96	89.84	90.60	3,906,720	+1.04(+1.16%)
Mar 29, 2023	90.11	90.68	87.94	89.57	4,511,628	+0.95(+1.07%)
Mar 28, 2023	90.28	91.55	88.00	88.62	3,110,747	-2.50(-2.74%)
Mar 27, 2023	90.53	91.87	90.18	91.12	2,188,615	-0.36(-0.39%)
Mar 24, 2023	90.47	91.55	89.11	91.48	2,701,683	+0.83(+0.92%)
Mar 23, 2023	89.59	92.91	89.02	90.64	2,654,812	+1.18(+1.32%)
Mar 22, 2023	94.35	94.35	89.22	89.46	2,673,743	-5.37(-5.66%)
Mar 21, 2023	98.53	98.73	92.64	94.83	4,421,205	-3.71(-3.77%)
Mar 20, 2023	97.31	98.80	96.29	98.54	2,300,215	+0.93(+0.95%)
Mar 17, 2023	97.63	98.55	95.75	97.61	5,365,080	-2.32(-2.32%)
Mar 16, 2023	101.55	101.88	98.43	99.93	4,183,569	-2.10(-2.06%)
Mar 15, 2023	100.97	103.62	100.49	102.03	3,392,591	-0.43(-0.42%)
Mar 14, 2023	103.03	103.94	101.36	102.46	2,238,681	+0.96(+0.95%)
Mar 13, 2023	97.75	103.51	97.41	101.50	3,110,013	+3.25(+3.31%)
Mar 10, 2023	99.83	100.94	97.71	98.25	2,509,988	-1.76(-1.76%)
Mar 09, 2023	101.57	102.07	99.71	100.02	1,949,045	-1.35(-1.33%)
Mar 08, 2023	98.69	102.25	98.69	101.37	1,613,761	+2.72(+2.76%)
Mar 07, 2023	101.20	101.57	98.54	98.64	1,639,707	-2.27(-2.25%)
Mar 06, 2023	102.39	102.39	100.48	100.92	1,510,475	-0.65(-0.64%)
Mar 03, 2023	99.50	102.28	99.34	101.57	2,790,550	+2.78(+2.81%)
Mar 02, 2023	95.76	99.17	94.73	98.79	2,358,442	+2.18(+2.25%)
Mar 01, 2023	98.97	99.17	95.84	96.61	2,454,496	-3.26(-3.26%)
Feb 28, 2023	100.39	102.00	99.58	99.87	2,273,234	-0.62(-0.62%)
Feb 27, 2023	102.10	102.77	99.57	100.49	1,546,530	-0.15(-0.15%)
Feb 24, 2023	102.86	103.60	100.22	100.65	1,255,716	-3.56(-3.42%)
Feb 23, 2023	103.20	104.28	102.67	104.21	1,254,376	+2.03(+1.99%)
Feb 22, 2023	104.07	104.60	101.69	102.18	1,859,069	-1.70(-1.63%)
Feb 21, 2023	105.39	105.77	102.22	103.88	2,486,786	-2.25(-2.12%)
Feb 17, 2023	108.43	108.47	103.22	106.13	3,516,789	-2.03(-1.88%)
Feb 16, 2023	106.67	109.13	105.52	108.16	1,547,946	-0.72(-0.66%)
Feb 15, 2023	107.68	108.91	106.81	108.88	1,487,390	+0.77(+0.71%)
Feb 14, 2023	107.65	108.77	106.12	108.11	1,535,231	-0.13(-0.12%)
Feb 13, 2023	107.19	108.39	106.84	108.25	1,247,273	+1.45(+1.35%)
Feb 10, 2023	105.40	107.11	104.64	106.80	1,621,845	+0.15(+0.14%)
Feb 09, 2023	108.70	109.40	106.44	106.64	1,058,070	-1.26(-1.16%)
Feb 08, 2023	108.37	108.92	107.10	107.90	1,609,108	-0.83(-0.77%)
Feb 07, 2023	108.69	109.67	107.42	108.73	1,800,915	-0.88(-0.80%)
Feb 06, 2023	108.24	109.78	107.44	109.62	1,195,833	-0.78(-0.70%)
Feb 03, 2023	112.26	112.26	109.08	110.39	2,134,502	-4.51(-3.93%)
Feb 02, 2023	112.84	117.31	112.65	114.91	3,092,171	+3.61(+3.25%)
Feb 01, 2023	109.71	111.97	107.61	111.29	2,408,452	+1.47(+1.34%)
Jan 31, 2023	106.12	110.02	106.12	109.83	5,100,665	+3.44(+3.23%)
Jan 30, 2023	105.47	107.51	105.41	106.39	2,164,765	-0.27(-0.25%)
Jan 27, 2023	104.67	107.19	104.44	106.66	1,735,556	+1.92(+1.83%)
Jan 26, 2023	103.41	104.79	103.18	104.74	1,424,674	+2.03(+1.98%)
Jan 25, 2023	101.88	102.89	99.98	102.71	1,707,428	+0.18(+0.18%)
Jan 24, 2023	101.98	104.49	101.83	102.53	1,741,000	-0.21(-0.21%)
Jan 23, 2023	102.20	103.73	101.61	102.74	1,267,546	+0.46(+0.45%)
Jan 20, 2023	100.67	102.80	99.08	102.28	1,707,862	+1.71(+1.70%)
Jan 19, 2023	100.71	101.94	99.76	100.57	1,984,818	-0.46(-0.46%)
Jan 18, 2023	102.38	102.92	100.25	101.03	1,914,071	-1.35(-1.32%)
Jan 17, 2023	101.64	102.98	100.64	102.38	1,880,310	+0.81(+0.80%)
Jan 13, 2023	101.36	102.57	100.73	101.57	1,102,067	-1.23(-1.19%)
Jan 12, 2023	101.30	103.00	99.51	102.79	1,614,570	+2.16(+2.14%)
Jan 11, 2023	98.83	101.04	98.65	100.64	1,938,071	+2.60(+2.65%)
Jan 10, 2023	96.74	98.11	95.84	98.04	1,511,633	+1.13(+1.17%)
Jan 09, 2023	97.18	98.32	96.34	96.91	2,983,840	-0.23(-0.24%)
Jan 06, 2023	94.34	97.75	92.99	97.14	2,103,506	+3.16(+3.36%)
Jan 05, 2023	98.02	98.02	93.82	93.98	2,315,042	-5.34(-5.37%)
Jan 04, 2023	96.39	101.35	95.55	99.32	2,601,334	+0.79(+0.80%)
Jan 03, 2023	97.26	99.02	96.50	98.53	2,512,408	+2.45(+2.55%)
Dec 30, 2022	96.17	96.99	94.76	96.08	1,252,797	-0.99(-1.02%)
Dec 29, 2022	96.00	97.86	95.24	97.06	1,199,276	+1.82(+1.91%)
Dec 28, 2022	96.56	97.02	94.98	95.24	2,293,757	-0.91(-0.95%)
Dec 27, 2022	96.54	96.81	94.59	96.15	1,173,781	-0.50(-0.52%)
Dec 23, 2022	95.07	97.09	94.56	96.65	870,006	+0.97(+1.01%)
Dec 22, 2022	95.28	96.46	93.98	95.68	2,042,684	-0.57(-0.59%)
Dec 21, 2022	94.65	97.76	94.57	96.25	1,694,277	+1.64(+1.73%)
Dec 20, 2022	94.54	96.06	93.74	94.61	2,265,286	-0.62(-0.65%)
Dec 19, 2022	96.78	97.06	94.60	95.23	2,110,654	-2.06(-2.12%)
Dec 16, 2022	98.19	98.52	94.87	97.29	5,305,454	-2.63(-2.63%)
Dec 15, 2022	98.85	100.64	98.50	99.92	2,741,552	-0.35(-0.34%)
Dec 14, 2022	102.70	104.73	100.13	100.26	4,872,701	-5.01(-4.76%)
Dec 13, 2022	106.58	107.54	103.45	105.28	2,367,219	+2.62(+2.55%)
Dec 12, 2022	101.47	102.71	100.94	102.66	2,061,745	+1.30(+1.28%)
Dec 09, 2022	101.15	103.15	100.58	101.36	1,365,490	-0.34(-0.34%)
Dec 08, 2022	103.30	104.87	101.25	101.70	2,344,027	-1.40(-1.36%)
Dec 07, 2022	102.15	104.23	101.89	103.11	1,426,893	+0.71(+0.69%)
Dec 06, 2022	103.78	103.91	101.85	102.39	1,265,373	-1.05(-1.02%)
Dec 05, 2022	104.36	105.07	102.87	103.45	1,556,499	-1.60(-1.53%)
Dec 02, 2022	104.33	105.43	103.08	105.05	1,699,582	-0.80(-0.76%)
Dec 01, 2022	107.30	108.85	105.12	105.85	1,650,787	-0.72(-0.68%)
Nov 30, 2022	102.57	106.80	101.88	106.57	2,741,642	+3.51(+3.41%)
Nov 29, 2022	102.01	103.30	101.69	103.06	1,500,665	+1.20(+1.18%)
Nov 28, 2022	104.24	105.09	101.48	101.85	1,918,679	-3.59(-3.41%)
Nov 25, 2022	105.54	106.39	104.80	105.45	455,611	+0.27(+0.25%)
Nov 23, 2022	103.50	105.26	103.47	105.18	1,273,968	+1.41(+1.36%)
Nov 22, 2022	105.01	105.01	102.64	103.77	1,898,775	-1.03(-0.99%)
Nov 21, 2022	104.15	105.05	102.96	104.80	1,658,562	+0.12(+0.12%)
Nov 18, 2022	105.20	105.53	103.57	104.68	1,313,885	+1.11(+1.07%)
Nov 17, 2022	102.27	104.06	102.19	103.57	2,092,768	-0.53(-0.51%)
Nov 16, 2022	105.75	106.25	104.09	104.10	1,793,228	-1.91(-1.81%)
Nov 15, 2022	103.62	106.20	103.39	106.01	2,150,231	+4.22(+4.14%)
Nov 14, 2022	105.06	105.06	101.68	101.80	1,818,914	-3.94(-3.73%)
Nov 11, 2022	102.79	107.33	102.72	105.74	2,959,264	+2.83(+2.75%)
Nov 10, 2022	96.03	103.27	95.90	102.91	3,046,038	+10.90(+11.84%)
Nov 09, 2022	93.22	93.81	91.83	92.01	1,693,970	-1.29(-1.38%)
Nov 08, 2022	92.47	94.80	91.94	93.30	2,064,241	+1.17(+1.27%)
Nov 07, 2022	92.28	92.84	91.52	92.13	1,562,122	+0.43(+0.46%)
Nov 04, 2022	90.91	92.25	89.85	91.70	1,950,033	+1.72(+1.92%)
Nov 03, 2022	88.09	90.70	87.48	89.98	2,637,847	+0.68(+0.76%)
Nov 02, 2022	91.49	93.11	89.24	89.30	3,699,810	-2.50(-2.73%)
Nov 01, 2022	96.47	97.00	91.52	91.80	4,091,141	-3.20(-3.37%)
Oct 31, 2022	94.96	95.70	94.32	95.00	2,532,734	-1.08(-1.12%)
Oct 28, 2022	94.20	96.25	93.68	96.08	1,880,680	+1.40(+1.48%)
Oct 27, 2022	96.58	96.58	93.39	94.68	3,257,539	-0.34(-0.36%)
Oct 26, 2022	95.71	96.88	94.71	95.02	2,730,684	-1.21(-1.26%)
Oct 25, 2022	93.12	96.50	92.89	96.23	2,950,836	+3.89(+4.22%)
Oct 24, 2022	92.64	93.74	90.97	92.34	2,742,794	+0.55(+0.60%)
Oct 21, 2022	90.08	91.80	88.75	91.79	1,861,141	+1.69(+1.87%)
Oct 20, 2022	90.45	92.10	89.88	90.10	2,196,734	-0.12(-0.14%)
Oct 19, 2022	90.10	91.45	89.09	90.23	3,299,764	-1.54(-1.68%)
Oct 18, 2022	91.45	93.22	90.70	91.77	3,084,240	+1.60(+1.78%)
Oct 17, 2022	88.06	90.48	87.40	90.17	3,156,515	+4.08(+4.74%)
Oct 14, 2022	88.25	89.21	85.61	86.09	2,792,751	-1.19(-1.37%)
Oct 13, 2022	82.21	88.25	81.27	87.28	3,226,302	+2.73(+3.23%)
Oct 12, 2022	85.03	86.47	84.37	84.55	2,514,880	-0.79(-0.92%)
Oct 11, 2022	84.68	86.90	83.91	85.34	3,189,059	+0.35(+0.41%)
Oct 10, 2022	88.06	88.62	84.76	84.99	1,879,758	-2.62(-3.00%)
Oct 07, 2022	88.43	89.83	87.24	87.61	2,714,467	-1.85(-2.07%)
Oct 06, 2022	93.40	93.83	88.66	89.46	3,313,801	-4.36(-4.65%)
Oct 05, 2022	95.32	95.96	93.10	93.82	2,187,237	-3.04(-3.14%)
Oct 04, 2022	96.16	97.96	95.73	96.86	2,121,355	+1.67(+1.75%)
Oct 03, 2022	95.06	96.05	93.67	95.19	2,381,257	+1.20(+1.28%)
Sep 30, 2022	93.08	94.37	91.93	93.99	3,221,615	+2.15(+2.34%)
Sep 29, 2022	93.17	93.71	91.05	91.84	2,517,481	-2.71(-2.87%)
Sep 28, 2022	93.07	94.88	91.45	94.55	2,557,665	+1.93(+2.09%)
Sep 27, 2022	97.21	98.17	92.42	92.61	2,448,520	-3.84(-3.98%)
Sep 26, 2022	97.47	98.24	95.07	96.45	2,276,255	-1.48(-1.51%)
Sep 23, 2022	100.12	100.55	96.83	97.93	3,533,677	-3.86(-3.79%)
Sep 22, 2022	102.16	102.59	100.59	101.79	3,165,269	-1.31(-1.27%)
Sep 21, 2022	104.50	106.04	103.06	103.10	2,319,428	-0.91(-0.87%)
Sep 20, 2022	104.44	105.60	103.27	104.00	2,637,752	-1.33(-1.26%)
Sep 19, 2022	105.25	106.00	104.04	105.33	2,576,581	-0.88(-0.83%)
Sep 16, 2022	106.72	106.72	105.19	106.21	3,959,803	+0.18(+0.17%)
Sep 15, 2022	109.89	110.18	106.03	106.03	2,080,317	-3.97(-3.61%)
Sep 14, 2022	111.53	112.18	109.36	110.00	1,495,418	-2.72(-2.41%)
Sep 13, 2022	116.32	116.76	112.33	112.72	1,786,755	-6.17(-5.19%)
Sep 12, 2022	116.98	119.09	116.97	118.90	1,444,308	+2.16(+1.85%)
Sep 09, 2022	115.31	117.14	114.70	116.74	1,088,305	+1.68(+1.46%)
Sep 08, 2022	113.83	115.60	113.65	115.06	1,094,745	+0.67(+0.59%)
Sep 07, 2022	112.38	114.67	111.95	114.38	1,229,305	+2.48(+2.21%)
Sep 06, 2022	111.19	112.54	110.28	111.91	1,457,285	+0.96(+0.86%)
Sep 02, 2022	115.57	116.33	110.71	110.95	1,669,199	-3.49(-3.05%)
Sep 01, 2022	115.14	115.53	113.11	114.44	1,288,068	-1.53(-1.32%)
Aug 31, 2022	117.11	118.39	115.91	115.97	1,934,116	-0.17(-0.15%)
Aug 30, 2022	116.32	117.28	115.33	116.14	1,071,174	-0.15(-0.13%)
Aug 29, 2022	117.13	117.76	115.86	116.29	854,490	-1.22(-1.04%)
Aug 26, 2022	120.70	121.01	117.41	117.51	1,293,069	-3.02(-2.51%)
Aug 25, 2022	118.75	120.59	117.93	120.53	999,984	+2.67(+2.27%)
Aug 24, 2022	117.25	119.68	116.86	117.86	1,289,525	+0.41(+0.35%)
Aug 23, 2022	118.47	118.47	115.72	117.44	1,844,180	-1.33(-1.12%)
Aug 22, 2022	121.75	122.31	118.68	118.77	1,261,393	-3.50(-2.86%)
Aug 19, 2022	123.13	123.76	121.48	122.27	1,131,597	-0.66(-0.53%)
Aug 18, 2022	124.00	124.15	121.70	122.93	1,199,561	-1.09(-0.88%)
Aug 17, 2022	125.24	125.88	123.89	124.02	1,353,992	-2.18(-1.72%)
Aug 16, 2022	123.92	126.82	123.46	126.19	995,462	+1.34(+1.07%)
Aug 15, 2022	123.12	125.73	123.11	124.85	1,126,844	+1.58(+1.28%)
Aug 12, 2022	122.00	123.46	121.63	123.28	1,279,853	+2.24(+1.85%)
Aug 11, 2022	124.97	124.99	120.73	121.03	1,014,773	-3.26(-2.62%)
Aug 10, 2022	123.87	124.88	123.01	124.29	1,784,129	+2.18(+1.78%)
Aug 09, 2022	122.81	123.38	121.69	122.11	1,349,512	-0.75(-0.61%)
Aug 08, 2022	122.86	124.43	122.12	122.86	1,569,322	+1.42(+1.17%)
Aug 05, 2022	120.37	121.61	119.63	121.45	1,196,213	+0.03(+0.02%)
Aug 04, 2022	121.62	121.88	120.59	121.42	1,510,504	+0.06(+0.05%)
Aug 03, 2022	121.94	123.04	121.17	121.36	1,842,887	+0.10(+0.08%)
Aug 02, 2022	122.28	124.70	121.16	121.26	2,454,275	-1.19(-0.97%)
Aug 01, 2022	123.62	124.05	121.97	122.45	1,380,589	-1.79(-1.44%)
Jul 29, 2022	128.42	128.42	123.14	124.24	3,631,207	-4.20(-3.27%)
Jul 28, 2022	122.80	129.53	122.06	128.44	2,365,601	+7.24(+5.97%)
Jul 27, 2022	119.61	121.50	119.46	121.20	2,146,630	+1.59(+1.33%)
Jul 26, 2022	119.32	120.87	118.82	119.61	1,253,818	+0.37(+0.31%)
Jul 25, 2022	119.12	120.49	118.05	119.24	1,799,238	-0.28(-0.24%)
Jul 22, 2022	118.20	119.92	117.47	119.52	1,475,043	+2.18(+1.85%)
Jul 21, 2022	115.85	117.54	114.92	117.35	1,817,902	+1.67(+1.44%)
Jul 20, 2022	115.93	117.95	115.30	115.68	1,276,468	-0.29(-0.25%)
Jul 19, 2022	113.54	116.02	112.53	115.97	2,091,080	+3.41(+3.03%)
Jul 18, 2022	113.93	114.10	112.21	112.56	1,341,143	-0.93(-0.82%)
Jul 15, 2022	115.07	115.53	112.77	113.48	1,469,128	-0.05(-0.04%)
Jul 14, 2022	113.49	114.79	113.17	113.53	1,258,864	-1.72(-1.49%)
Jul 13, 2022	114.77	116.78	114.26	115.25	1,022,261	-1.40(-1.20%)
Jul 12, 2022	118.52	118.97	115.88	116.64	981,042	-2.22(-1.87%)
Jul 11, 2022	117.84	119.30	116.64	118.87	867,526	+0.37(+0.31%)
Jul 08, 2022	119.61	120.03	118.08	118.50	1,016,800	-1.97(-1.64%)
Jul 07, 2022	120.36	121.45	119.72	120.47	913,799	+0.03(+0.02%)
Jul 06, 2022	121.53	123.13	120.18	120.44	1,189,117	-0.15(-0.12%)
Jul 05, 2022	122.19	122.24	117.64	120.59	2,315,612	-2.83(-2.30%)