Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	96.17	96.99	94.76	96.08	1,252,797	-0.99(-1.02%)
Dec 29, 2022	96.00	97.86	95.24	97.06	1,199,276	+1.82(+1.91%)
Dec 28, 2022	96.56	97.02	94.98	95.24	2,293,757	-0.91(-0.95%)
Dec 27, 2022	96.54	96.81	94.59	96.15	1,173,781	-0.50(-0.52%)
Dec 23, 2022	95.07	97.09	94.56	96.65	870,006	+0.97(+1.01%)
Dec 22, 2022	95.28	96.46	93.98	95.68	2,042,684	-0.57(-0.59%)
Dec 21, 2022	94.65	97.76	94.57	96.25	1,694,277	+1.64(+1.73%)
Dec 20, 2022	94.54	96.06	93.74	94.61	2,265,286	-0.62(-0.65%)
Dec 19, 2022	96.78	97.06	94.60	95.23	2,110,654	-2.06(-2.12%)
Dec 16, 2022	98.19	98.52	94.87	97.29	5,305,454	-2.63(-2.63%)
Dec 15, 2022	98.85	100.64	98.50	99.92	2,741,552	-0.35(-0.34%)
Dec 14, 2022	102.70	104.73	100.13	100.26	4,872,701	-5.01(-4.76%)
Dec 13, 2022	106.58	107.54	103.45	105.28	2,367,219	+2.62(+2.55%)
Dec 12, 2022	101.47	102.71	100.94	102.66	2,061,745	+1.30(+1.28%)
Dec 09, 2022	101.15	103.15	100.58	101.36	1,365,490	-0.34(-0.34%)
Dec 08, 2022	103.30	104.87	101.25	101.70	2,344,027	-1.40(-1.36%)
Dec 07, 2022	102.15	104.23	101.89	103.11	1,426,893	+0.71(+0.69%)
Dec 06, 2022	103.78	103.91	101.85	102.39	1,265,373	-1.05(-1.02%)
Dec 05, 2022	104.36	105.07	102.87	103.45	1,556,499	-1.60(-1.53%)
Dec 02, 2022	104.33	105.43	103.08	105.05	1,699,582	-0.80(-0.76%)
Dec 01, 2022	107.30	108.85	105.12	105.85	1,650,787	-0.72(-0.68%)
Nov 30, 2022	102.57	106.80	101.88	106.57	2,741,642	+3.51(+3.41%)
Nov 29, 2022	102.01	103.30	101.69	103.06	1,500,665	+1.20(+1.18%)
Nov 28, 2022	104.24	105.09	101.48	101.85	1,918,679	-3.59(-3.41%)
Nov 25, 2022	105.54	106.39	104.80	105.45	455,611	+0.27(+0.25%)
Nov 23, 2022	103.50	105.26	103.47	105.18	1,273,968	+1.41(+1.36%)
Nov 22, 2022	105.01	105.01	102.64	103.77	1,898,775	-1.03(-0.99%)
Nov 21, 2022	104.15	105.05	102.96	104.80	1,658,562	+0.12(+0.12%)
Nov 18, 2022	105.20	105.53	103.57	104.68	1,313,885	+1.11(+1.07%)
Nov 17, 2022	102.27	104.06	102.19	103.57	2,092,768	-0.53(-0.51%)
Nov 16, 2022	105.75	106.25	104.09	104.10	1,793,228	-1.91(-1.81%)
Nov 15, 2022	103.62	106.20	103.39	106.01	2,150,231	+4.22(+4.14%)
Nov 14, 2022	105.06	105.06	101.68	101.80	1,818,914	-3.94(-3.73%)
Nov 11, 2022	102.79	107.33	102.72	105.74	2,959,264	+2.83(+2.75%)
Nov 10, 2022	96.03	103.27	95.90	102.91	3,046,038	+10.90(+11.84%)
Nov 09, 2022	93.22	93.81	91.83	92.01	1,693,970	-1.29(-1.38%)
Nov 08, 2022	92.47	94.80	91.94	93.30	2,064,241	+1.17(+1.27%)
Nov 07, 2022	92.28	92.84	91.52	92.13	1,562,122	+0.43(+0.46%)
Nov 04, 2022	90.91	92.25	89.85	91.70	1,950,033	+1.72(+1.92%)
Nov 03, 2022	88.09	90.70	87.48	89.98	2,637,847	+0.68(+0.76%)
Nov 02, 2022	91.49	93.11	89.24	89.30	3,699,810	-2.50(-2.73%)
Nov 01, 2022	96.47	97.00	91.52	91.80	4,091,141	-3.20(-3.37%)
Oct 31, 2022	94.96	95.70	94.32	95.00	2,532,734	-1.08(-1.12%)
Oct 28, 2022	94.20	96.25	93.68	96.08	1,880,680	+1.40(+1.48%)
Oct 27, 2022	96.58	96.58	93.39	94.68	3,257,539	-0.34(-0.36%)
Oct 26, 2022	95.71	96.88	94.71	95.02	2,730,684	-1.21(-1.26%)
Oct 25, 2022	93.12	96.50	92.89	96.23	2,950,836	+3.89(+4.22%)
Oct 24, 2022	92.64	93.74	90.97	92.34	2,742,794	+0.55(+0.60%)
Oct 21, 2022	90.08	91.80	88.75	91.79	1,861,141	+1.69(+1.87%)
Oct 20, 2022	90.45	92.10	89.88	90.10	2,196,734	-0.12(-0.14%)
Oct 19, 2022	90.10	91.45	89.09	90.23	3,299,764	-1.54(-1.68%)
Oct 18, 2022	91.45	93.22	90.70	91.77	3,084,240	+1.60(+1.78%)
Oct 17, 2022	88.06	90.48	87.40	90.17	3,156,515	+4.08(+4.74%)
Oct 14, 2022	88.25	89.21	85.61	86.09	2,792,751	-1.19(-1.37%)
Oct 13, 2022	82.21	88.25	81.27	87.28	3,226,302	+2.73(+3.23%)
Oct 12, 2022	85.03	86.47	84.37	84.55	2,514,880	-0.79(-0.92%)
Oct 11, 2022	84.68	86.90	83.91	85.34	3,189,059	+0.35(+0.41%)
Oct 10, 2022	88.06	88.62	84.76	84.99	1,879,758	-2.62(-3.00%)
Oct 07, 2022	88.43	89.83	87.24	87.61	2,714,467	-1.85(-2.07%)
Oct 06, 2022	93.40	93.83	88.66	89.46	3,313,801	-4.36(-4.65%)
Oct 05, 2022	95.32	95.96	93.10	93.82	2,187,237	-3.04(-3.14%)
Oct 04, 2022	96.16	97.96	95.73	96.86	2,121,355	+1.67(+1.75%)