Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	145.44	146.77	143.58	144.31	1,654,428	-2.09(-1.42%)
Oct 28, 2021	143.87	146.52	143.62	146.40	1,017,664	+2.93(+2.04%)
Oct 27, 2021	148.13	147.46	143.22	143.47	1,442,386	-0.33(-0.23%)
Oct 26, 2021	143.86			143.80	1,250,320	+0.49(+0.34%)
Oct 25, 2021	143.49	143.89	141.86	143.31	1,188,990	-0.16(-0.11%)
Oct 22, 2021	141.74	143.66	140.81	143.47	1,060,094	+1.93(+1.36%)
Oct 21, 2021	139.93	141.62	139.30	141.54	1,072,695	+1.48(+1.06%)
Oct 20, 2021	137.85	141.07	137.52	140.06	1,454,935	+2.97(+2.17%)
Oct 19, 2021	134.95	137.27	134.21	137.09	1,858,561	+2.17(+1.61%)
Oct 18, 2021	134.31	135.38	133.61	134.92	1,950,351	+0.00(+0.00%)
Oct 15, 2021	136.78	137.16	134.24	134.92	1,447,790	-1.29(-0.95%)
Oct 14, 2021	133.17	136.65	133.00	136.21	1,783,839	+4.22(+3.20%)
Oct 13, 2021	129.97	132.06	129.38	131.98	1,681,322	+2.25(+1.73%)
Oct 12, 2021	128.00	130.07	127.39	129.73	1,500,813	+1.96(+1.53%)
Oct 11, 2021	128.27	128.71	127.52	127.78	1,165,414	-0.85(-0.66%)
Oct 08, 2021	131.11	131.11	128.26	128.63	1,166,451	-2.77(-2.11%)
Oct 07, 2021	133.31	134.21	131.16	131.40	1,118,431	-1.29(-0.97%)
Oct 06, 2021	130.27	132.71	128.83	132.69	1,584,862	+2.20(+1.68%)
Oct 05, 2021	130.77	131.82	128.94	130.49	1,853,189	-2.52(-1.89%)
Oct 04, 2021	132.16	133.55	131.53	133.01	1,287,517	+0.36(+0.27%)
Oct 01, 2021	132.98	133.89	131.73	132.65	973,114	+0.56(+0.42%)
Sep 30, 2021	134.67	135.01	132.03	132.09	1,088,648	-2.11(-1.57%)
Sep 29, 2021	133.71	135.52	133.71	134.21	1,233,496	+0.61(+0.46%)
Sep 28, 2021	134.21	134.43	130.78	133.59	2,962,410	-1.55(-1.14%)
Sep 27, 2021	138.93	139.81	134.97	135.14	1,656,271	-4.52(-3.23%)
Sep 24, 2021	141.15	141.75	139.10	139.66	1,185,072	-1.79(-1.27%)
Sep 23, 2021	146.13	146.31	140.78	141.45	1,666,144	-4.44(-3.04%)
Sep 22, 2021	144.18	146.40	143.94	145.88	1,956,799	+2.17(+1.51%)
Sep 21, 2021	143.91	145.08	143.16	143.72	1,952,967	-0.14(-0.10%)
Sep 20, 2021	142.85	144.24	141.64	143.85	1,583,154	+0.47(+0.33%)
Sep 17, 2021	141.79	144.47	141.79	143.39	2,845,211	+0.36(+0.25%)
Sep 16, 2021	142.67	143.35	140.83	143.03	1,058,564	+0.36(+0.25%)
Sep 15, 2021	140.96	143.35	140.63	142.67	1,854,326	+1.66(+1.17%)
Sep 14, 2021	140.71	141.51	140.13	141.02	1,178,042	+0.60(+0.43%)
Sep 13, 2021	141.64	142.32	139.41	140.41	1,782,646	-0.60(-0.42%)
Sep 10, 2021	143.56	144.29	140.85	141.01	2,677,200	-2.28(-1.59%)
Sep 09, 2021	144.44	145.62	143.18	143.29	5,632,129	-7.50(-4.97%)
Sep 08, 2021	150.43	152.75	150.22	150.79	1,543,046	-0.24(-0.16%)
Sep 07, 2021	151.50	151.50	149.09	151.02	1,480,563	-1.09(-0.72%)
Sep 03, 2021	151.84	152.75	150.65	152.11	1,428,217	-0.36(-0.24%)
Sep 02, 2021	151.57	152.54	149.55	152.48	1,222,235	+1.27(+0.84%)
Sep 01, 2021	149.21	151.41	148.32	151.21	1,288,086	+2.44(+1.64%)
Aug 31, 2021	147.43	148.99	146.12	148.76	1,402,227	+1.35(+0.92%)
Aug 30, 2021	145.31	147.44	144.62	147.41	1,248,665	+2.10(+1.44%)
Aug 27, 2021	144.85	145.62	144.08	145.31	996,657	+1.13(+0.79%)
Aug 26, 2021	143.67	144.79	142.98	144.18	871,661	+0.21(+0.15%)
Aug 25, 2021	145.83	146.17	142.56	143.97	1,371,544	-2.68(-1.83%)
Aug 24, 2021	147.20	147.29	145.21	146.65	1,046,066	-0.46(-0.31%)
Aug 23, 2021	147.19	148.29	146.49	147.11	1,339,159	-0.62(-0.42%)
Aug 20, 2021	147.62	149.07	146.83	147.73	1,110,096	-0.12(-0.08%)
Aug 19, 2021	145.54	148.49	144.84	147.85	1,252,133	+2.95(+2.04%)
Aug 18, 2021	146.31	146.87	144.21	144.90	1,403,439	-1.79(-1.22%)
Aug 17, 2021	146.23	147.37	146.49	146.69	897,949	+0.20(+0.14%)
Aug 16, 2021	144.20	146.76	143.57	146.49	1,114,186	+2.09(+1.45%)
Aug 13, 2021	143.55	144.47	143.07	144.40	525,859	+1.43(+1.00%)
Aug 12, 2021	142.08	143.45	140.83	142.97	956,480	+0.96(+0.68%)
Aug 11, 2021	140.36	142.46	140.07	142.00	829,437	+1.90(+1.35%)
Aug 10, 2021	142.99	143.17	139.99	140.11	986,687	-3.00(-2.09%)
Aug 09, 2021	142.24	143.45	141.78	143.10	1,627,451	+0.54(+0.38%)
Aug 06, 2021	141.40	143.35	141.15	142.56	836,155	+1.02(+0.72%)
Aug 05, 2021	141.95	142.14	139.85	141.55	1,220,414	+0.03(+0.02%)
Aug 04, 2021	141.12	142.60	140.09	141.52	912,756	+0.71(+0.50%)
Aug 03, 2021	140.47	142.08	139.74	140.81	1,182,935	+0.37(+0.26%)