Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	140.22	143.11	139.21	139.91	2,004,643	+3.33(+2.44%)
Jul 29, 2021	140.39	140.58	135.96	136.58	1,778,057	-3.33(-2.38%)
Jul 28, 2021	140.96	140.98	139.20	139.91	843,363	-1.11(-0.78%)
Jul 27, 2021	139.57	141.36	138.73	141.02	897,460	+1.45(+1.04%)
Jul 26, 2021	140.01	140.17	138.73	139.57	1,073,224	-0.98(-0.70%)
Jul 23, 2021	139.61	140.76	138.62	140.55	812,586	+0.80(+0.57%)
Jul 22, 2021	139.98	140.56	139.16	139.75	887,099	-0.63(-0.45%)
Jul 21, 2021	142.13	142.14	140.14	140.39	1,016,860	-2.11(-1.48%)
Jul 20, 2021	142.15	143.22	141.81	142.49	1,056,173	+0.62(+0.43%)
Jul 19, 2021	142.97	143.93	140.77	141.88	1,716,037	-0.91(-0.64%)
Jul 16, 2021	142.84	144.09	142.28	142.78	813,949	+0.21(+0.15%)
Jul 15, 2021	143.30	143.85	141.68	142.57	687,652	-0.24(-0.17%)
Jul 14, 2021	141.03	143.17	140.79	142.82	808,379	+1.70(+1.20%)
Jul 13, 2021	143.04	143.40	140.66	141.12	852,794	-1.99(-1.39%)
Jul 12, 2021	141.79	143.46	141.13	143.11	1,125,795	+1.74(+1.23%)
Jul 09, 2021	140.77	141.42	140.25	141.37	1,410,025	+1.07(+0.76%)
Jul 08, 2021	139.51	141.05	139.14	140.30	1,181,969	+0.63(+0.45%)
Jul 07, 2021	138.49	140.34	137.17	139.67	1,815,916	+1.42(+1.03%)
Jul 06, 2021	136.38	138.43	136.03	138.25	1,540,429	+1.86(+1.36%)
Jul 02, 2021	136.48	137.61	135.83	136.38	1,307,959	+0.39(+0.29%)
Jul 01, 2021	136.67	137.56	135.90	135.99	1,715,442	-0.56(-0.41%)
Jun 30, 2021	138.26	139.39	136.38	136.56	1,469,295	-1.77(-1.28%)
Jun 29, 2021	138.19	139.67	137.70	138.33	1,023,854	-0.25(-0.18%)
Jun 28, 2021	138.58	139.24	137.79	138.58	1,175,046	+0.44(+0.32%)
Jun 25, 2021	136.30	138.35	135.88	138.15	1,147,123	+1.98(+1.45%)
Jun 24, 2021	137.91	138.80	135.87	136.17	1,701,113	-1.74(-1.26%)
Jun 23, 2021	140.16	140.25	136.10	137.91	2,142,083	-2.67(-1.90%)
Jun 22, 2021	141.19	142.15	140.58	140.58	1,305,656	-0.72(-0.51%)
Jun 21, 2021	140.29	141.85	138.96	141.29	1,755,959	+1.34(+0.96%)
Jun 18, 2021	142.34	142.97	139.83	139.95	4,599,878	-2.26(-1.59%)
Jun 17, 2021	142.49	143.19	140.69	142.21	2,318,899	-0.80(-0.56%)
Jun 16, 2021	145.46	146.98	142.90	143.01	2,806,323	-1.63(-1.13%)
Jun 15, 2021	147.08	147.08	144.55	144.64	1,140,188	-2.69(-1.82%)
Jun 14, 2021	146.25	147.39	145.68	147.33	1,170,192	+1.17(+0.80%)
Jun 11, 2021	146.93	147.33	145.47	146.16	1,315,630	-1.57(-1.06%)
Jun 10, 2021	144.35	147.82	143.37	147.73	1,247,193	+2.76(+1.90%)
Jun 09, 2021	145.29	146.10	144.35	144.97	1,582,790	+0.78(+0.54%)
Jun 08, 2021	143.26	144.96	142.74	144.19	1,864,538	+1.37(+0.96%)
Jun 07, 2021	140.63	143.37	140.12	142.82	1,712,976	+2.99(+2.14%)
Jun 04, 2021	140.75	141.09	139.67	139.83	1,143,194	-0.22(-0.16%)
Jun 03, 2021	139.67	140.69	138.44	140.06	1,868,127	+0.60(+0.43%)
Jun 02, 2021	138.42	139.50	137.62	139.46	1,704,844	+1.45(+1.05%)
Jun 01, 2021	137.13	138.02	136.57	138.00	905,234	+1.43(+1.05%)
May 28, 2021	136.36	137.61	135.32	136.57	888,427	+1.25(+0.93%)
May 27, 2021	136.03	136.82	134.79	135.32	1,086,912	-0.71(-0.52%)
May 26, 2021	137.66	138.20	135.83	136.03	984,375	-1.33(-0.97%)
May 25, 2021	136.26	137.62	135.17	137.37	860,928	+1.10(+0.81%)
May 24, 2021	136.61	137.18	135.67	136.26	1,013,448	+0.29(+0.21%)
May 21, 2021	135.47	136.86	135.39	135.98	715,090	-0.31(-0.23%)
May 20, 2021	135.31	138.00	134.84	136.29	913,013	+1.12(+0.83%)
May 19, 2021	135.20	136.21	133.55	135.18	847,591	+0.09(+0.07%)
May 18, 2021	133.09	135.66	132.25	135.09	1,006,874	+1.52(+1.14%)
May 17, 2021	134.28	135.60	133.46	133.56	878,279	-0.59(-0.44%)
May 14, 2021	134.54	135.09	133.44	134.16	616,724	-0.05(-0.04%)
May 13, 2021	132.69	135.16	131.67	134.21	2,050,110	+1.64(+1.24%)
May 12, 2021	133.41	134.25	131.84	132.57	1,214,732	-1.38(-1.03%)
May 11, 2021	135.24	135.65	133.17	133.95	1,241,081	-2.14(-1.58%)
May 10, 2021	136.86	137.43	135.83	136.09	1,059,062	-0.14(-0.10%)
May 07, 2021	135.21	136.43	134.13	136.23	1,456,753	+1.49(+1.10%)
May 06, 2021	135.17	135.98	133.54	134.74	1,253,557	-0.57(-0.42%)
May 05, 2021	136.84	137.51	134.85	135.31	1,615,990	-2.57(-1.86%)
May 04, 2021	136.65	138.88	136.55	137.88	1,723,580	+1.21(+0.88%)