Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	111.32	112.33	110.27	111.78	4,144,367	+1.95(+1.78%)
Jun 29, 2023	107.19	109.86	106.69	109.83	2,835,101	+2.25(+2.09%)
Jun 28, 2023	107.01	107.93	106.15	107.58	3,606,081	+0.56(+0.52%)
Jun 27, 2023	105.91	107.47	105.23	107.02	3,927,089	+1.79(+1.70%)
Jun 26, 2023	102.10	105.61	101.90	105.23	2,523,622	+2.99(+2.93%)
Jun 23, 2023	103.22	103.60	101.30	102.24	8,249,344	-1.30(-1.25%)
Jun 22, 2023	104.17	104.96	101.26	103.53	5,121,921	+1.11(+1.08%)
Jun 21, 2023	102.86	102.92	100.66	102.42	2,485,783	-0.55(-0.53%)
Jun 20, 2023	102.26	103.55	101.09	102.97	1,903,081	-0.27(-0.27%)
Jun 16, 2023	103.64	105.13	103.10	103.25	4,656,306	-0.21(-0.20%)
Jun 15, 2023	103.18	104.27	102.63	103.45	2,554,975	-0.10(-0.09%)
Jun 14, 2023	102.18	104.86	102.18	103.55	2,965,435	+1.70(+1.67%)
Jun 13, 2023	103.13	104.02	99.64	101.86	3,741,648	-0.36(-0.35%)
Jun 12, 2023	101.16	102.76	100.03	102.21	1,943,204	+1.07(+1.05%)
Jun 09, 2023	101.78	103.29	100.54	101.15	1,865,104	-0.25(-0.25%)
Jun 08, 2023	100.13	101.52	97.78	101.40	2,289,553	+0.86(+0.86%)
Jun 07, 2023	102.50	102.61	97.31	100.54	3,758,276	-1.67(-1.63%)
Jun 06, 2023	104.53	105.61	100.90	102.20	4,101,972	+0.50(+0.50%)
Jun 05, 2023	102.33	102.96	100.18	101.70	2,727,581	-0.47(-0.46%)
Jun 02, 2023	103.55	104.03	100.98	102.17	4,258,731	+0.50(+0.50%)
Jun 01, 2023	99.18	102.73	99.18	101.66	4,892,486	+2.25(+2.26%)
May 31, 2023	97.65	99.75	96.68	99.41	7,812,600	+1.80(+1.85%)
May 30, 2023	99.64	101.19	97.01	97.61	6,088,718	+1.66(+1.73%)
May 26, 2023	91.56	97.17	91.49	95.95	6,443,948	+6.47(+7.23%)
May 25, 2023	86.54	90.37	86.23	89.48	5,130,322	+5.56(+6.63%)
May 24, 2023	87.42	87.53	83.76	83.92	2,580,938	-3.82(-4.36%)
May 23, 2023	88.78	90.18	87.32	87.74	2,165,287	-1.05(-1.18%)
May 22, 2023	88.10	89.08	86.30	88.79	3,424,562	+0.74(+0.84%)
May 19, 2023	89.99	91.08	87.86	88.05	4,083,899	-3.35(-3.66%)
May 18, 2023	92.17	92.88	90.21	91.40	2,513,939	-1.38(-1.49%)
May 17, 2023	90.78	93.73	90.44	92.77	1,664,807	+1.96(+2.16%)
May 16, 2023	95.26	95.45	90.80	90.81	1,586,338	-4.64(-4.86%)
May 15, 2023	94.57	95.69	93.82	95.45	1,449,212	+1.24(+1.32%)
May 12, 2023	94.76	95.49	92.74	94.21	1,492,500	-0.65(-0.69%)
May 11, 2023	95.38	96.13	94.53	94.86	2,146,651	-1.07(-1.11%)
May 10, 2023	94.79	96.49	94.22	95.93	2,093,111	+2.19(+2.34%)
May 09, 2023	93.64	94.13	92.06	93.73	2,186,040	-0.74(-0.78%)
May 08, 2023	92.41	95.03	92.41	94.47	1,612,621	+0.92(+0.99%)
May 05, 2023	93.74	93.87	91.83	93.55	2,208,488	+0.52(+0.56%)
May 04, 2023	92.03	94.70	91.68	93.03	2,388,699	+1.06(+1.15%)
May 03, 2023	92.69	93.65	91.47	91.97	1,284,771	+0.04(+0.04%)
May 02, 2023	94.04	94.87	90.50	91.93	2,611,892	-2.12(-2.25%)
May 01, 2023	95.71	96.01	93.71	94.04	2,360,100	-2.15(-2.24%)
Apr 28, 2023	97.83	98.27	92.49	96.20	4,026,534	-2.52(-2.56%)
Apr 27, 2023	94.88	99.41	94.87	98.72	3,978,478	+3.96(+4.18%)
Apr 26, 2023	94.96	96.77	94.41	94.76	2,907,109	+0.03(+0.03%)
Apr 25, 2023	94.37	95.61	93.98	94.73	1,624,327	+0.15(+0.15%)
Apr 24, 2023	94.17	95.18	93.75	94.59	2,041,861	+0.82(+0.88%)
Apr 21, 2023	91.49	93.80	91.24	93.76	1,883,363	+2.32(+2.54%)
Apr 20, 2023	92.70	93.01	90.44	91.44	2,314,760	-2.19(-2.34%)
Apr 19, 2023	94.11	95.28	93.39	93.64	2,474,835	-1.03(-1.09%)
Apr 18, 2023	93.22	95.19	92.37	94.67	4,608,259	+1.33(+1.42%)
Apr 17, 2023	87.81	93.41	87.81	93.34	3,949,889	+6.23(+7.15%)
Apr 14, 2023	89.30	89.76	85.49	87.11	2,792,791	-2.09(-2.34%)
Apr 13, 2023	90.35	90.71	88.51	89.19	1,998,694	-0.84(-0.94%)
Apr 12, 2023	92.25	92.79	89.79	90.04	2,434,556	-1.01(-1.11%)
Apr 11, 2023	90.05	92.20	89.27	91.05	2,709,007	+1.17(+1.31%)
Apr 10, 2023	87.08	90.12	86.57	89.87	3,958,897	+1.65(+1.87%)
Apr 06, 2023	87.32	88.26	85.77	88.22	2,768,511	+0.70(+0.80%)
Apr 05, 2023	89.65	90.04	87.18	87.52	4,537,792	-2.49(-2.77%)
Apr 04, 2023	90.36	90.75	89.06	90.02	3,234,118	-0.52(-0.58%)