Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	180.75	181.70	178.09	178.23	2,014,426	-3.94(-2.16%)
Oct 30, 2024	183.21	184.63	181.13	182.17	2,078,718	-0.63(-0.34%)
Oct 29, 2024	183.00	185.32	182.39	182.80	2,154,133	-0.51(-0.28%)
Oct 28, 2024	182.00	185.17	181.27	183.31	2,698,001	+2.30(+1.27%)
Oct 25, 2024	184.46	193.88	180.36	181.01	6,093,392	+15.88(+9.62%)
Oct 24, 2024	166.54	166.60	164.50	165.13	1,477,974	-0.67(-0.40%)
Oct 23, 2024	165.10	166.57	164.96	165.80	1,240,811	+0.55(+0.33%)
Oct 22, 2024	164.61	166.29	164.13	165.25	1,540,322	+0.05(+0.03%)
Oct 21, 2024	164.44	165.60	163.42	165.20	1,891,318	-0.18(-0.11%)
Oct 18, 2024	164.01	165.65	163.47	165.38	986,024	+1.69(+1.03%)
Oct 17, 2024	161.51	164.25	160.79	163.69	1,178,417	+1.56(+0.96%)
Oct 16, 2024	161.00	162.67	160.53	162.13	1,307,702	+0.92(+0.57%)
Oct 15, 2024	163.07	164.60	160.84	161.21	2,637,089	-0.77(-0.48%)
Oct 14, 2024	161.07	162.88	160.32	161.98	1,371,960	+1.25(+0.78%)
Oct 11, 2024	159.05	160.80	158.86	160.73	1,346,364	+1.88(+1.18%)
Oct 10, 2024	158.36	160.16	158.23	158.85	881,100	-0.28(-0.18%)
Oct 09, 2024	158.50	159.31	157.51	159.13	822,583	+0.85(+0.54%)
Oct 08, 2024	157.13	158.72	155.71	158.28	953,864	+1.81(+1.16%)
Oct 07, 2024	155.80	156.71	155.16	156.47	988,225	-0.53(-0.34%)
Oct 04, 2024	157.29	157.84	155.60	157.00	1,120,928	-0.30(-0.19%)
Oct 03, 2024	160.03	160.49	156.97	157.30	1,199,157	-2.30(-1.44%)
Oct 02, 2024	158.68	160.18	158.21	159.60	1,361,112	-0.67(-0.42%)
Oct 01, 2024	162.85	162.85	159.08	160.27	1,345,952	-1.56(-0.96%)
Sep 30, 2024	160.29	162.13	159.47	161.83	2,220,697	+0.67(+0.42%)
Sep 27, 2024	163.24	163.24	161.09	161.16	1,549,241	-0.90(-0.56%)
Sep 26, 2024	165.00	165.00	161.24	162.06	1,459,464	-0.84(-0.52%)
Sep 25, 2024	163.17	165.17	162.23	162.90	1,675,391	+0.77(+0.47%)
Sep 24, 2024	160.61	163.31	159.92	162.13	1,680,129	+1.17(+0.73%)
Sep 23, 2024	159.74	161.91	159.19	160.96	1,652,393	+2.26(+1.42%)
Sep 20, 2024	157.38	160.34	157.15	158.70	7,232,252	-0.20(-0.13%)
Sep 19, 2024	160.00	160.34	157.45	158.90	1,803,182	+0.65(+0.41%)
Sep 18, 2024	157.87	159.90	156.56	158.25	1,515,790	+0.67(+0.43%)
Sep 17, 2024	160.74	161.61	157.19	157.58	1,824,717	-3.29(-2.05%)
Sep 16, 2024	159.46	161.38	158.74	160.87	1,467,716	+1.94(+1.22%)
Sep 13, 2024	160.45	160.83	158.29	158.93	1,466,994	-0.34(-0.21%)
Sep 12, 2024	157.28	159.30	156.47	159.27	1,382,870	+2.05(+1.31%)
Sep 11, 2024	154.22	157.63	153.37	157.22	1,937,536	+1.65(+1.06%)
Sep 10, 2024	148.97	155.92	148.88	155.57	1,808,638	+7.36(+4.97%)
Sep 09, 2024	146.91	148.51	146.58	148.21	1,511,268	+1.11(+0.76%)
Sep 06, 2024	148.85	148.86	146.09	147.09	1,755,007	-1.68(-1.13%)
Sep 05, 2024	147.97	148.94	147.02	148.77	1,309,704	+0.81(+0.55%)
Sep 04, 2024	149.00	149.33	146.18	147.96	1,243,373	-0.69(-0.47%)
Sep 03, 2024	149.22	149.82	148.01	148.65	1,617,738	-1.81(-1.20%)
Aug 30, 2024	149.22	150.94	148.18	150.46	3,074,319	+2.09(+1.41%)
Aug 29, 2024	148.60	149.70	147.55	148.36	1,156,880	-0.60(-0.41%)
Aug 28, 2024	149.47	150.44	148.13	148.97	1,104,350	-0.50(-0.33%)
Aug 27, 2024	148.01	149.99	147.68	149.47	1,085,183	+0.02(+0.01%)
Aug 26, 2024	151.74	152.33	148.88	149.44	932,471	-1.58(-1.04%)
Aug 23, 2024	150.03	151.58	149.04	151.02	1,616,471	+1.48(+0.99%)
Aug 22, 2024	148.90	150.11	148.29	149.54	881,578	+0.92(+0.62%)
Aug 21, 2024	147.93	149.23	147.52	148.62	1,491,405	+0.66(+0.44%)
Aug 20, 2024	147.64	148.19	146.79	147.97	1,049,025	+0.48(+0.32%)
Aug 19, 2024	148.11	149.55	146.93	147.49	1,411,666	-0.97(-0.66%)
Aug 16, 2024	148.26	149.43	147.63	148.46	1,267,399	-0.26(-0.17%)
Aug 15, 2024	149.97	150.75	147.56	148.72	1,516,262	-1.31(-0.87%)
Aug 14, 2024	148.71	151.68	148.44	150.03	1,236,831	+1.60(+1.08%)
Aug 13, 2024	148.85	149.34	147.95	148.43	1,446,822	+0.81(+0.55%)
Aug 12, 2024	148.64	149.09	145.97	147.62	1,114,240	-1.36(-0.91%)
Aug 09, 2024	148.82	149.61	147.25	148.98	809,581	+0.46(+0.31%)
Aug 08, 2024	146.33	148.83	146.19	148.52	1,169,609	+2.50(+1.71%)
Aug 07, 2024	147.94	150.68	145.74	146.02	1,219,776	-1.48(-1.00%)
Aug 06, 2024	143.78	149.60	142.97	147.50	1,389,415	+4.13(+2.88%)
Aug 05, 2024	146.40	148.99	143.08	143.37	2,338,432	-6.32(-4.22%)
Aug 02, 2024	150.60	151.74	147.11	149.69	1,657,039	-1.44(-0.95%)