Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	96.49	98.68	95.80	97.15	2,357,999	+0.31(+0.32%)
Jul 30, 2019	94.32	97.28	94.31	96.85	2,003,445	+2.37(+2.51%)
Jul 29, 2019	95.23	95.55	94.16	94.48	1,156,823	-0.27(-0.29%)
Jul 26, 2019	95.91	96.11	94.20	94.75	1,758,520	-1.10(-1.15%)
Jul 25, 2019	99.99	99.99	95.52	95.85	1,987,363	-3.98(-3.99%)
Jul 24, 2019	99.73	100.41	99.28	99.84	998,146	+0.18(+0.18%)
Jul 23, 2019	99.63	100.38	98.26	99.66	1,089,500	-0.22(-0.22%)
Jul 22, 2019	100.08	100.20	99.50	99.88	975,363	-0.14(-0.14%)
Jul 19, 2019	102.33	102.38	99.82	100.01	902,273	-2.16(-2.11%)
Jul 18, 2019	101.04	102.40	100.78	102.17	735,847	+0.77(+0.75%)
Jul 17, 2019	101.91	102.00	100.58	101.41	688,591	-0.20(-0.19%)
Jul 16, 2019	101.57	101.87	100.79	101.60	1,267,934	-0.03(-0.03%)
Jul 15, 2019	102.01	102.54	101.52	101.64	655,137	-0.36(-0.36%)
Jul 12, 2019	103.08	103.33	101.95	102.00	813,164	-0.82(-0.79%)
Jul 11, 2019	103.79	103.91	101.83	102.82	1,037,348	-0.92(-0.89%)
Jul 10, 2019	103.77	103.95	102.76	103.74	777,560	+0.37(+0.36%)
Jul 09, 2019	102.16	103.79	102.11	103.37	2,030,325	+1.06(+1.04%)
Jul 08, 2019	102.52	102.74	101.64	102.31	749,360	-0.52(-0.50%)
Jul 05, 2019	102.18	103.17	101.26	102.83	609,990	+0.08(+0.08%)
Jul 03, 2019	101.74	103.07	101.74	102.74	508,286	+1.54(+1.52%)
Jul 02, 2019	99.65	101.69	99.08	101.20	1,082,325	+1.75(+1.76%)
Jul 01, 2019	101.04	101.04	98.42	99.45	986,113	-0.61(-0.61%)
Jun 28, 2019	100.02	100.62	99.56	100.06	1,464,943	+0.16(+0.16%)
Jun 27, 2019	99.67	100.27	99.35	99.90	1,130,427	+0.30(+0.30%)
Jun 26, 2019	102.80	103.11	99.42	99.61	1,808,460	-3.19(-3.10%)
Jun 25, 2019	104.81	105.36	102.74	102.79	1,117,637	-1.88(-1.79%)
Jun 24, 2019	104.80	105.21	104.15	104.67	768,801	+0.05(+0.05%)
Jun 21, 2019	105.98	105.98	103.79	104.62	2,071,167	-1.47(-1.39%)
Jun 20, 2019	106.10	106.35	105.49	106.09	1,316,496	+0.75(+0.71%)
Jun 19, 2019	103.68	105.66	103.56	105.34	1,119,348	+1.33(+1.28%)
Jun 18, 2019	104.53	105.34	103.65	104.01	1,314,386	-0.05(-0.05%)
Jun 17, 2019	102.04	104.25	102.04	104.06	1,315,624	+2.32(+2.28%)
Jun 14, 2019	100.85	102.04	100.67	101.74	906,275	+0.69(+0.68%)
Jun 13, 2019	100.47	101.21	100.42	101.05	1,437,017	+0.54(+0.54%)
Jun 12, 2019	100.56	100.99	100.00	100.51	1,490,186	+0.14(+0.14%)
Jun 11, 2019	98.87	100.61	98.77	100.36	1,945,464	+2.01(+2.05%)
Jun 10, 2019	98.11	98.79	97.23	98.35	1,326,531	+0.70(+0.72%)
Jun 07, 2019	97.81	98.81	97.59	97.65	1,481,523	+0.42(+0.43%)
Jun 06, 2019	97.67	97.85	96.56	97.23	1,438,086	+0.55(+0.57%)
Jun 05, 2019	95.60	97.02	95.41	96.68	2,866,911	+1.73(+1.82%)
Jun 04, 2019	96.63	96.85	94.20	94.96	1,922,920	-1.73(-1.79%)
Jun 03, 2019	99.46	101.38	96.10	96.69	1,882,074	-2.41(-2.43%)
May 31, 2019	98.77	99.88	98.56	99.10	1,171,011	+0.00(+0.00%)
May 30, 2019	99.22	99.71	98.73	99.10	736,329	+0.20(+0.20%)
May 29, 2019	100.46	100.48	98.40	98.90	952,122	-1.35(-1.34%)
May 28, 2019	101.43	101.86	100.25	100.25	1,291,410	-0.76(-0.75%)
May 24, 2019	100.83	101.63	100.83	101.00	859,430	+0.57(+0.56%)
May 23, 2019	99.38	100.72	99.22	100.44	1,204,414	+0.81(+0.81%)
May 22, 2019	98.90	99.76	98.49	99.63	929,323	+1.14(+1.15%)
May 21, 2019	98.23	99.08	97.92	98.49	1,210,588	+0.70(+0.71%)
May 20, 2019	99.04	99.26	97.38	97.80	857,046	-1.52(-1.53%)
May 17, 2019	99.08	99.52	98.63	99.32	818,567	-0.31(-0.31%)
May 16, 2019	98.93	100.02	98.93	99.63	1,005,721	+0.60(+0.60%)
May 15, 2019	98.56	99.48	98.13	99.03	1,017,447	+0.63(+0.64%)
May 14, 2019	98.49	99.18	98.32	98.40	1,136,563	+0.15(+0.15%)
May 13, 2019	98.15	98.59	97.76	98.25	947,528	-0.73(-0.74%)
May 10, 2019	98.89	99.72	98.27	98.98	1,414,645	-0.02(-0.02%)
May 09, 2019	98.82	99.21	97.48	99.00	946,039	-0.07(-0.07%)
May 08, 2019	98.71	100.39	98.65	99.07	960,060	+0.22(+0.22%)
May 07, 2019	100.15	100.55	98.16	98.85	1,205,204	-1.66(-1.65%)
May 06, 2019	101.11	101.37	100.21	100.51	1,440,674	-1.10(-1.09%)
May 03, 2019	100.47	101.87	100.32	101.61	1,416,308	+1.60(+1.60%)
May 02, 2019	99.31	101.70	98.75	100.01	1,828,599	+0.98(+0.99%)