Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	136.10	137.21	134.24	134.42	1,492,654	-1.74(-1.28%)
Jun 29, 2021	136.03	137.48	135.55	136.16	1,040,131	-0.25(-0.18%)
Jun 28, 2021	136.41	137.06	135.63	136.41	1,193,726	+0.43(+0.32%)
Jun 25, 2021	134.17	136.19	133.75	135.98	1,165,360	+1.95(+1.45%)
Jun 24, 2021	135.75	136.63	133.74	134.04	1,728,157	-1.72(-1.26%)
Jun 23, 2021	137.97	138.06	133.97	135.75	2,176,138	-2.63(-1.90%)
Jun 22, 2021	138.99	139.92	138.38	138.38	1,326,414	-0.71(-0.51%)
Jun 21, 2021	138.09	139.63	136.78	139.08	1,783,875	+1.32(+0.96%)
Jun 18, 2021	140.11	140.74	137.65	137.76	4,673,006	-2.22(-1.59%)
Jun 17, 2021	140.26	140.95	138.49	139.99	2,355,765	-0.79(-0.56%)
Jun 16, 2021	143.18	144.68	140.66	140.77	2,850,937	-1.61(-1.13%)
Jun 15, 2021	144.77	144.77	142.29	142.38	1,158,314	-2.65(-1.82%)
Jun 14, 2021	143.96	145.09	143.40	145.03	1,188,796	+1.15(+0.80%)
Jun 11, 2021	144.63	145.03	143.20	143.87	1,336,546	-1.54(-1.06%)
Jun 10, 2021	142.09	145.50	141.12	145.42	1,267,021	+2.72(+1.90%)
Jun 09, 2021	143.02	143.82	142.09	142.70	1,607,953	+0.76(+0.54%)
Jun 08, 2021	141.02	142.69	140.50	141.94	1,894,180	+1.35(+0.96%)
Jun 07, 2021	138.43	141.12	137.93	140.59	1,740,208	+2.94(+2.14%)
Jun 04, 2021	138.55	138.89	137.49	137.65	1,161,368	-0.22(-0.16%)
Jun 03, 2021	137.49	138.49	136.27	137.87	1,897,826	+0.59(+0.43%)
Jun 02, 2021	136.25	137.32	135.46	137.27	1,731,948	+1.43(+1.05%)
Jun 01, 2021	134.98	135.86	134.43	135.84	919,625	+1.41(+1.05%)
May 28, 2021	134.23	135.45	133.20	134.43	902,551	+1.23(+0.93%)
May 27, 2021	133.90	134.68	132.68	133.20	1,104,191	-0.70(-0.52%)
May 26, 2021	135.51	136.03	133.71	133.90	1,000,025	-1.31(-0.97%)
May 25, 2021	134.13	135.46	133.05	135.22	874,615	+1.08(+0.81%)
May 24, 2021	134.47	135.03	133.55	134.13	1,029,560	+0.28(+0.21%)
May 21, 2021	133.35	134.72	133.27	133.85	726,458	-0.31(-0.23%)
May 20, 2021	133.19	135.84	132.73	134.16	927,528	+1.10(+0.83%)
May 19, 2021	133.09	134.08	131.46	133.06	861,066	+0.09(+0.07%)
May 18, 2021	131.01	133.53	130.18	132.97	1,022,882	+1.50(+1.14%)
May 17, 2021	132.18	133.48	131.37	131.47	892,242	-0.58(-0.44%)
May 14, 2021	132.44	132.97	131.35	132.06	626,528	-0.05(-0.04%)
May 13, 2021	130.61	133.04	129.61	132.11	2,082,703	+1.61(+1.24%)
May 12, 2021	131.32	132.15	129.77	130.50	1,234,044	-1.36(-1.03%)
May 11, 2021	133.12	133.53	131.09	131.85	1,260,812	-2.11(-1.58%)
May 10, 2021	134.72	135.28	133.71	133.96	1,075,899	-0.13(-0.10%)
May 07, 2021	133.09	134.29	132.03	134.10	1,479,912	+1.46(+1.10%)
May 06, 2021	133.05	133.85	131.45	132.63	1,273,486	-0.56(-0.42%)
May 05, 2021	134.69	135.36	132.74	133.19	1,641,681	-2.53(-1.86%)
May 04, 2021	134.51	136.71	134.42	135.72	1,750,982	+1.19(+0.88%)
May 03, 2021	136.08	136.40	133.56	134.53	1,812,648	-2.34(-1.71%)
Apr 30, 2021	133.05	137.09	132.75	136.87	3,198,631	+4.67(+3.54%)
Apr 29, 2021	130.86	132.20	128.85	132.20	1,867,049	+1.66(+1.27%)
Apr 28, 2021	131.62	131.72	130.03	130.54	1,298,264	-0.68(-0.51%)
Apr 27, 2021	132.07	132.07	130.12	131.22	1,220,365	-0.27(-0.20%)
Apr 26, 2021	132.62	132.62	131.05	131.48	1,517,471	-0.72(-0.54%)
Apr 23, 2021	132.06	132.89	131.03	132.20	786,241	-0.01(-0.01%)
Apr 22, 2021	133.33	133.64	132.14	132.21	1,202,332	-1.57(-1.17%)
Apr 21, 2021	134.76	135.09	133.32	133.78	1,616,808	-0.11(-0.08%)
Apr 20, 2021	131.29	134.63	131.29	133.88	1,558,147	+2.82(+2.15%)
Apr 19, 2021	129.68	131.26	128.97	131.06	873,154	+1.60(+1.23%)
Apr 16, 2021	130.89	131.08	129.07	129.47	1,456,700	-1.14(-0.87%)
Apr 15, 2021	128.15	130.74	128.09	130.60	1,088,885	+3.21(+2.52%)
Apr 14, 2021	129.28	129.76	127.21	127.39	817,392	-2.28(-1.76%)
Apr 13, 2021	127.37	129.91	127.14	129.67	1,452,948	+2.37(+1.86%)
Apr 12, 2021	125.50	127.44	124.44	127.30	1,098,524	+2.00(+1.60%)
Apr 09, 2021	125.95	126.00	124.46	125.30	1,561,435	-0.55(-0.44%)
Apr 08, 2021	127.77	129.33	125.65	125.85	1,703,165	-0.91(-0.71%)
Apr 07, 2021	128.85	128.93	126.42	126.75	1,946,712	-1.57(-1.22%)
Apr 06, 2021	128.98	129.19	126.90	128.32	1,427,981	-0.98(-0.75%)
Apr 05, 2021	127.32	129.39	126.59	129.30	1,429,582	+2.24(+1.76%)