Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	134.79	135.13	132.15	132.21	1,087,647	-2.12(-1.57%)
Sep 29, 2021	133.83	135.65	133.83	134.33	1,232,363	+0.61(+0.46%)
Sep 28, 2021	134.34	134.56	130.90	133.72	2,959,688	-1.55(-1.14%)
Sep 27, 2021	139.06	139.94	135.10	135.26	1,654,749	-4.52(-3.23%)
Sep 24, 2021	141.28	141.88	139.22	139.78	1,183,983	-1.79(-1.27%)
Sep 23, 2021	146.26	146.45	140.91	141.58	1,664,613	-4.44(-3.04%)
Sep 22, 2021	144.31	146.53	144.07	146.02	1,955,001	+2.17(+1.51%)
Sep 21, 2021	144.04	145.21	143.29	143.85	1,951,173	-0.14(-0.10%)
Sep 20, 2021	142.98	144.37	141.77	143.99	1,581,699	+0.47(+0.33%)
Sep 17, 2021	141.93	144.61	141.93	143.52	2,842,597	+0.36(+0.25%)
Sep 16, 2021	142.80	143.49	140.96	143.16	1,057,592	+0.36(+0.25%)
Sep 15, 2021	141.09	143.48	140.75	142.80	1,852,622	+1.66(+1.17%)
Sep 14, 2021	140.84	141.64	140.26	141.15	1,176,960	+0.60(+0.43%)
Sep 13, 2021	141.77	142.45	139.53	140.54	1,781,008	-0.60(-0.43%)
Sep 10, 2021	143.69	144.42	140.98	141.14	2,674,740	-2.28(-1.59%)
Sep 09, 2021	144.57	145.76	143.31	143.42	5,626,954	-7.50(-4.97%)
Sep 08, 2021	150.56	152.89	150.35	150.93	1,541,628	-0.24(-0.16%)
Sep 07, 2021	151.64	151.64	149.23	151.16	1,479,203	-1.09(-0.72%)
Sep 03, 2021	151.98	152.89	150.79	152.25	1,426,905	-0.36(-0.24%)
Sep 02, 2021	151.71	152.68	149.69	152.62	1,221,112	+1.27(+0.84%)
Sep 01, 2021	149.35	151.55	148.46	151.34	1,286,902	+2.44(+1.64%)
Aug 31, 2021	147.57	149.13	146.26	148.90	1,400,938	+1.35(+0.92%)
Aug 30, 2021	145.44	147.57	144.75	147.55	1,247,518	+2.10(+1.44%)
Aug 27, 2021	144.99	145.76	144.21	145.45	995,741	+1.14(+0.79%)
Aug 26, 2021	143.81	144.92	143.11	144.31	870,860	+0.21(+0.14%)
Aug 25, 2021	145.97	146.30	142.70	144.10	1,370,283	-2.68(-1.83%)
Aug 24, 2021	147.34	147.43	145.35	146.78	1,045,105	-0.46(-0.32%)
Aug 23, 2021	147.33	148.43	146.62	147.25	1,337,929	-0.62(-0.42%)
Aug 20, 2021	147.76	149.21	146.97	147.87	1,109,076	-0.12(-0.08%)
Aug 19, 2021	145.68	148.63	144.98	147.98	1,250,982	+2.95(+2.04%)
Aug 18, 2021	146.44	147.00	144.34	145.03	1,402,149	-1.79(-1.22%)
Aug 17, 2021	146.37	147.50	146.62	146.82	897,124	+0.20(+0.14%)
Aug 16, 2021	144.33	146.89	143.71	146.62	1,113,162	+2.09(+1.45%)
Aug 13, 2021	143.68	144.60	143.21	144.53	525,375	+1.44(+1.00%)
Aug 12, 2021	142.22	143.58	140.96	143.10	955,601	+0.96(+0.68%)
Aug 11, 2021	140.49	142.59	140.20	142.13	828,675	+1.90(+1.35%)
Aug 10, 2021	143.12	143.31	140.12	140.24	985,780	-3.00(-2.09%)
Aug 09, 2021	142.37	143.58	141.91	143.23	1,625,956	+0.54(+0.38%)
Aug 06, 2021	141.53	143.49	141.28	142.70	835,387	+1.02(+0.72%)
Aug 05, 2021	142.08	142.27	139.98	141.68	1,219,292	+0.03(+0.02%)
Aug 04, 2021	141.25	142.73	140.22	141.65	911,917	+0.71(+0.50%)
Aug 03, 2021	140.60	142.22	139.87	140.94	1,181,847	+0.37(+0.26%)
Aug 02, 2021	140.22	142.27	138.99	140.57	949,450	+0.53(+0.38%)
Jul 30, 2021	140.34	143.25	139.34	140.04	2,002,801	+3.33(+2.44%)
Jul 29, 2021	140.52	140.71	136.08	136.71	1,776,423	-3.33(-2.38%)
Jul 28, 2021	141.09	141.11	139.33	140.04	842,588	-1.11(-0.78%)
Jul 27, 2021	139.70	141.49	138.85	141.15	896,635	+1.45(+1.04%)
Jul 26, 2021	140.14	140.30	138.85	139.70	1,072,238	-0.98(-0.70%)
Jul 23, 2021	139.74	140.89	138.75	140.68	811,839	+0.80(+0.57%)
Jul 22, 2021	140.11	140.69	139.29	139.88	886,284	-0.64(-0.45%)
Jul 21, 2021	142.26	142.27	140.27	140.52	1,015,925	-2.11(-1.48%)
Jul 20, 2021	142.28	143.35	141.94	142.62	1,055,203	+0.62(+0.44%)
Jul 19, 2021	143.10	144.06	140.90	142.01	1,714,460	-0.91(-0.64%)
Jul 16, 2021	142.97	144.22	142.41	142.91	813,201	+0.21(+0.15%)
Jul 15, 2021	143.43	143.99	141.81	142.71	687,020	-0.25(-0.17%)
Jul 14, 2021	141.16	143.31	140.92	142.95	807,637	+1.70(+1.20%)
Jul 13, 2021	143.17	143.53	140.79	141.25	852,011	-1.99(-1.39%)
Jul 12, 2021	141.92	143.59	141.26	143.24	1,124,760	+1.74(+1.23%)
Jul 09, 2021	140.90	141.55	140.38	141.50	1,408,730	+1.07(+0.76%)
Jul 08, 2021	139.63	141.18	139.27	140.43	1,180,883	+0.63(+0.45%)
Jul 07, 2021	138.62	140.47	137.30	139.80	1,814,247	+1.43(+1.03%)
Jul 06, 2021	136.51	138.55	136.16	138.37	1,539,014	+1.86(+1.36%)
Jul 02, 2021	136.61	137.74	135.96	136.51	1,306,757	+0.39(+0.29%)