Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	136.79	137.68	136.03	136.12	1,713,865	-0.56(-0.41%)
Jun 30, 2021	138.39	139.52	136.50	136.68	1,467,945	-1.77(-1.28%)
Jun 29, 2021	138.32	139.80	137.83	138.45	1,022,913	-0.25(-0.18%)
Jun 28, 2021	138.71	139.37	137.92	138.71	1,173,966	+0.44(+0.32%)
Jun 25, 2021	136.43	138.48	136.00	138.27	1,146,069	+1.98(+1.45%)
Jun 24, 2021	138.04	138.93	135.99	136.29	1,699,550	-1.74(-1.26%)
Jun 23, 2021	140.29	140.38	136.23	138.04	2,140,114	-2.67(-1.90%)
Jun 22, 2021	141.32	142.28	140.71	140.71	1,304,457	-0.72(-0.51%)
Jun 21, 2021	140.42	141.98	139.09	141.43	1,754,345	+1.34(+0.96%)
Jun 18, 2021	142.47	143.10	139.96	140.08	4,595,651	-2.26(-1.59%)
Jun 17, 2021	142.62	143.32	140.82	142.34	2,316,768	-0.80(-0.56%)
Jun 16, 2021	145.59	147.11	143.03	143.14	2,803,744	-1.63(-1.13%)
Jun 15, 2021	147.21	147.21	144.69	144.78	1,139,140	-2.69(-1.82%)
Jun 14, 2021	146.38	147.53	145.81	147.47	1,169,117	+1.17(+0.80%)
Jun 11, 2021	147.07	147.47	145.61	146.29	1,314,422	-1.57(-1.06%)
Jun 10, 2021	144.48	147.95	143.50	147.86	1,246,047	+2.76(+1.90%)
Jun 09, 2021	145.43	146.24	144.48	145.10	1,581,335	+0.78(+0.54%)
Jun 08, 2021	143.39	145.09	142.87	144.33	1,862,825	+1.37(+0.96%)
Jun 07, 2021	140.76	143.50	140.25	142.96	1,711,401	+3.00(+2.14%)
Jun 04, 2021	140.88	141.22	139.80	139.96	1,142,143	-0.23(-0.16%)
Jun 03, 2021	139.80	140.82	138.56	140.19	1,866,410	+0.60(+0.43%)
Jun 02, 2021	138.55	139.63	137.74	139.58	1,703,278	+1.45(+1.05%)
Jun 01, 2021	137.26	138.15	136.70	138.13	904,402	+1.43(+1.05%)
May 28, 2021	136.49	137.73	135.44	136.70	887,610	+1.25(+0.93%)
May 27, 2021	136.16	136.95	134.91	135.44	1,085,913	-0.71(-0.52%)
May 26, 2021	137.79	138.32	135.96	136.16	983,471	-1.34(-0.97%)
May 25, 2021	136.39	137.74	135.29	137.49	860,137	+1.10(+0.81%)
May 24, 2021	136.73	137.30	135.79	136.39	1,012,517	+0.29(+0.21%)
May 21, 2021	135.60	136.99	135.52	136.10	714,432	-0.32(-0.23%)
May 20, 2021	135.44	138.12	134.97	136.42	912,174	+1.12(+0.83%)
May 19, 2021	135.33	136.34	133.68	135.30	846,812	+0.09(+0.07%)
May 18, 2021	133.22	135.78	132.37	135.21	1,005,949	+1.52(+1.14%)
May 17, 2021	134.41	135.72	133.59	133.69	877,472	-0.59(-0.44%)
May 14, 2021	134.67	135.21	133.56	134.28	616,157	-0.05(-0.04%)
May 13, 2021	132.81	135.28	131.79	134.33	2,048,226	+1.64(+1.24%)
May 12, 2021	133.53	134.37	131.96	132.69	1,213,616	-1.38(-1.03%)
May 11, 2021	135.36	135.78	133.30	134.07	1,239,941	-2.15(-1.58%)
May 10, 2021	136.99	137.55	135.96	136.22	1,058,089	-0.14(-0.10%)
May 07, 2021	135.34	136.55	134.25	136.35	1,455,414	+1.49(+1.10%)
May 06, 2021	135.29	136.11	133.67	134.87	1,252,405	-0.57(-0.42%)
May 05, 2021	136.96	137.63	134.97	135.44	1,614,505	-2.57(-1.86%)
May 04, 2021	136.78	139.01	136.68	138.00	1,721,996	+1.21(+0.88%)