Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	103.66	104.14	103.36	103.62	580,935	-0.21(-0.21%)
Nov 27, 2019	103.38	103.98	103.14	103.83	1,541,574	+0.49(+0.48%)
Nov 26, 2019	101.19	103.51	100.99	103.34	3,116,011	+1.99(+1.96%)
Nov 25, 2019	103.09	103.76	100.93	101.35	2,054,000	-1.11(-1.09%)
Nov 22, 2019	102.87	103.10	101.98	102.46	2,200,598	-0.20(-0.20%)
Nov 21, 2019	103.49	103.71	101.84	102.67	1,764,465	-1.29(-1.24%)
Nov 20, 2019	104.48	104.69	103.06	103.95	2,255,351	-0.56(-0.53%)
Nov 19, 2019	103.74	104.61	102.98	104.51	1,846,670	+1.30(+1.26%)
Nov 18, 2019	101.93	103.38	101.93	103.21	1,892,091	+1.37(+1.35%)
Nov 15, 2019	100.76	101.88	100.26	101.84	1,954,194	+1.50(+1.49%)
Nov 14, 2019	99.63	100.42	99.34	100.34	2,032,985	+0.85(+0.85%)
Nov 13, 2019	99.83	100.08	99.17	99.49	2,302,327	+0.03(+0.03%)
Nov 12, 2019	100.07	101.45	99.39	99.47	3,961,165	-0.48(-0.48%)
Nov 11, 2019	99.86	100.68	99.59	99.95	2,366,652	+0.08(+0.08%)
Nov 08, 2019	100.28	101.46	99.53	99.87	3,029,806	-1.81(-1.78%)
Nov 07, 2019	104.81	105.11	101.11	101.68	3,142,818	-3.44(-3.28%)
Nov 06, 2019	105.99	106.52	104.73	105.12	1,798,919	-0.54(-0.51%)
Nov 05, 2019	105.99	106.23	104.69	105.66	1,896,534	-0.63(-0.60%)
Nov 04, 2019	108.60	108.73	106.06	106.29	1,950,336	-2.34(-2.15%)
Nov 01, 2019	109.15	109.46	107.49	108.63	1,750,277	-0.21(-0.19%)
Oct 31, 2019	110.69	110.87	108.31	108.84	2,783,107	-2.03(-1.83%)
Oct 30, 2019	110.55	111.48	105.59	110.87	9,152,012	-1.01(-0.90%)
Oct 29, 2019	113.45	115.02	108.38	111.88	3,505,400	-1.45(-1.28%)
Oct 28, 2019	113.89	113.89	112.86	113.33	1,135,796	-0.46(-0.41%)
Oct 25, 2019	114.96	114.96	113.55	113.79	1,178,329	-1.31(-1.14%)
Oct 24, 2019	116.52	116.52	114.75	115.10	795,891	-1.19(-1.02%)
Oct 23, 2019	115.85	116.79	114.98	116.29	1,228,489	+0.80(+0.69%)
Oct 22, 2019	115.26	115.75	114.70	115.50	976,188	+0.41(+0.36%)
Oct 21, 2019	113.85	115.15	113.42	115.08	1,014,051	+1.16(+1.01%)
Oct 18, 2019	112.89	114.01	112.01	113.93	948,966	+1.04(+0.92%)
Oct 17, 2019	111.86	113.36	111.79	112.89	1,136,166	+1.00(+0.90%)
Oct 16, 2019	111.23	111.91	110.17	111.89	1,004,313	+0.69(+0.62%)
Oct 15, 2019	111.36	111.55	110.41	111.19	1,806,911	-0.05(-0.05%)
Oct 14, 2019	111.11	111.94	110.85	111.25	916,748	+0.46(+0.42%)
Oct 11, 2019	112.23	112.32	110.71	110.78	1,102,225	-1.15(-1.03%)
Oct 10, 2019	111.55	112.03	110.81	111.93	1,024,074	-0.01(-0.01%)
Oct 09, 2019	111.03	112.36	110.83	111.94	1,641,052	+1.42(+1.29%)
Oct 08, 2019	110.14	111.65	109.34	110.52	1,705,888	+0.63(+0.58%)
Oct 07, 2019	111.09	111.44	109.56	109.88	1,970,745	-1.72(-1.54%)
Oct 04, 2019	111.28	111.69	110.73	111.61	1,501,888	+0.53(+0.48%)
Oct 03, 2019	109.51	111.95	109.51	111.07	2,087,622	+1.70(+1.56%)
Oct 02, 2019	110.85	111.26	108.08	109.37	2,078,434	-1.20(-1.08%)
Oct 01, 2019	111.04	111.25	110.11	110.57	1,428,044	-0.64(-0.58%)
Sep 30, 2019	110.39	111.46	110.13	111.21	1,148,790	+0.82(+0.74%)
Sep 27, 2019	110.28	110.94	109.88	110.39	1,980,573	+0.27(+0.25%)
Sep 26, 2019	109.75	110.56	109.47	110.11	1,681,252	+0.74(+0.67%)
Sep 25, 2019	109.39	109.69	108.66	109.38	1,381,138	+0.09(+0.09%)
Sep 24, 2019	108.78	109.69	108.40	109.28	2,137,099	+1.07(+0.99%)
Sep 23, 2019	106.85	108.66	106.85	108.21	2,211,283	+1.10(+1.02%)
Sep 20, 2019	106.51	107.57	106.26	107.12	2,593,608	+1.03(+0.97%)
Sep 19, 2019	107.12	108.81	106.05	106.09	3,414,173	-1.26(-1.17%)
Sep 18, 2019	110.21	110.52	106.22	107.35	1,867,650	-2.38(-2.17%)
Sep 17, 2019	108.61	109.94	108.61	109.73	1,267,843	+1.45(+1.34%)
Sep 16, 2019	106.32	108.61	106.22	108.28	2,102,897	+1.77(+1.66%)
Sep 13, 2019	108.14	108.66	106.23	106.51	2,605,631	-1.89(-1.75%)
Sep 12, 2019	109.02	111.00	108.34	108.40	2,270,179	-0.76(-0.70%)
Sep 11, 2019	107.69	109.35	107.48	109.16	1,539,218	+0.72(+0.67%)
Sep 10, 2019	108.58	108.71	107.24	108.44	1,907,868	-0.37(-0.34%)
Sep 09, 2019	109.27	109.34	108.25	108.81	2,073,909	-0.45(-0.41%)
Sep 06, 2019	107.88	109.32	107.46	109.27	1,322,510	+1.66(+1.54%)
Sep 05, 2019	107.36	107.80	106.36	107.61	1,692,657	+0.19(+0.17%)
Sep 04, 2019	107.17	107.59	106.66	107.42	1,204,130	+0.78(+0.73%)