Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	121.78	125.19	121.45	123.43	1,614,939	+1.64(+1.35%)
Jun 30, 2022	121.15	124.11	120.24	121.78	3,532,824	+2.28(+1.91%)
Jun 29, 2022	123.53	123.70	116.32	119.51	4,488,798	-6.72(-5.32%)
Jun 28, 2022	128.97	129.55	125.79	126.22	1,043,225	-2.52(-1.96%)
Jun 27, 2022	129.48	130.52	128.61	128.75	1,063,368	-1.45(-1.12%)
Jun 24, 2022	128.76	130.37	127.47	130.20	1,406,760	+2.03(+1.58%)
Jun 23, 2022	125.03	128.35	124.79	128.17	1,669,648	+4.08(+3.29%)
Jun 22, 2022	119.42	125.60	119.26	124.09	1,921,596	+3.89(+3.24%)
Jun 21, 2022	120.44	121.84	120.01	120.20	1,761,699	+0.90(+0.76%)
Jun 17, 2022	117.93	120.42	117.93	119.30	2,496,089	+1.75(+1.49%)
Jun 16, 2022	118.12	119.39	116.90	117.55	1,645,938	-3.40(-2.81%)
Jun 15, 2022	118.75	122.47	118.19	120.94	2,202,246	+4.09(+3.50%)
Jun 14, 2022	118.75	118.99	116.42	116.85	3,238,533	-1.30(-1.10%)
Jun 13, 2022	119.53	120.53	117.44	118.16	2,058,808	-3.88(-3.18%)
Jun 10, 2022	122.06	123.23	120.01	122.04	1,762,692	-1.73(-1.40%)
Jun 09, 2022	123.28	126.81	122.81	123.77	1,505,487	+0.34(+0.28%)
Jun 08, 2022	125.02	125.67	122.81	123.42	1,235,078	-2.24(-1.78%)
Jun 07, 2022	124.87	125.71	122.73	125.66	1,360,329	+0.33(+0.26%)
Jun 06, 2022	124.96	126.29	124.72	125.34	1,461,033	+0.39(+0.31%)
Jun 03, 2022	127.16	127.74	124.67	124.95	1,431,038	-3.60(-2.80%)
Jun 02, 2022	126.88	128.57	124.83	128.55	1,681,907	+0.86(+0.68%)