Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	128.42	128.42	123.14	124.24	3,631,207	-4.20(-3.27%)
Jul 28, 2022	122.80	129.53	122.06	128.44	2,365,601	+7.24(+5.97%)
Jul 27, 2022	119.61	121.50	119.46	121.20	2,146,630	+1.59(+1.33%)
Jul 26, 2022	119.32	120.87	118.82	119.61	1,253,818	+0.37(+0.31%)
Jul 25, 2022	119.12	120.49	118.05	119.24	1,799,238	-0.28(-0.24%)
Jul 22, 2022	118.20	119.92	117.47	119.52	1,475,043	+2.18(+1.85%)
Jul 21, 2022	115.85	117.54	114.92	117.35	1,817,902	+1.67(+1.44%)
Jul 20, 2022	115.93	117.95	115.30	115.68	1,276,468	-0.29(-0.25%)
Jul 19, 2022	113.54	116.02	112.53	115.97	2,091,080	+3.41(+3.03%)
Jul 18, 2022	113.93	114.10	112.21	112.56	1,341,143	-0.93(-0.82%)
Jul 15, 2022	115.07	115.53	112.77	113.48	1,469,128	-0.05(-0.04%)
Jul 14, 2022	113.49	114.79	113.17	113.53	1,258,864	-1.72(-1.49%)
Jul 13, 2022	114.77	116.78	114.26	115.25	1,022,261	-1.40(-1.20%)
Jul 12, 2022	118.52	118.97	115.88	116.64	981,042	-2.22(-1.87%)
Jul 11, 2022	117.84	119.30	116.64	118.87	867,526	+0.37(+0.31%)
Jul 08, 2022	119.61	120.03	118.08	118.50	1,016,800	-1.97(-1.64%)
Jul 07, 2022	120.36	121.45	119.72	120.47	913,799	+0.03(+0.02%)
Jul 06, 2022	121.53	123.13	120.18	120.44	1,189,117	-0.15(-0.12%)
Jul 05, 2022	122.19	122.24	117.64	120.59	2,315,612	-2.83(-2.30%)
Jul 01, 2022	121.78	125.19	121.45	123.43	1,614,939	+1.64(+1.35%)
Jun 30, 2022	121.15	124.11	120.24	121.78	3,532,824	+2.28(+1.91%)
Jun 29, 2022	123.53	123.70	116.32	119.51	4,488,798	-6.72(-5.32%)
Jun 28, 2022	128.97	129.55	125.79	126.22	1,043,225	-2.52(-1.96%)
Jun 27, 2022	129.48	130.52	128.61	128.75	1,063,368	-1.45(-1.12%)
Jun 24, 2022	128.76	130.37	127.47	130.20	1,406,760	+2.03(+1.58%)
Jun 23, 2022	125.03	128.35	124.79	128.17	1,669,648	+4.08(+3.29%)
Jun 22, 2022	119.42	125.60	119.26	124.09	1,921,596	+3.89(+3.24%)
Jun 21, 2022	120.44	121.84	120.01	120.20	1,761,699	+0.90(+0.76%)
Jun 17, 2022	117.93	120.42	117.93	119.30	2,496,089	+1.75(+1.49%)
Jun 16, 2022	118.12	119.39	116.90	117.55	1,645,938	-3.40(-2.81%)
Jun 15, 2022	118.75	122.47	118.19	120.94	2,202,246	+4.09(+3.50%)
Jun 14, 2022	118.75	118.99	116.42	116.85	3,238,533	-1.30(-1.10%)
Jun 13, 2022	119.53	120.53	117.44	118.16	2,058,808	-3.88(-3.18%)
Jun 10, 2022	122.06	123.23	120.01	122.04	1,762,692	-1.73(-1.40%)
Jun 09, 2022	123.28	126.81	122.81	123.77	1,505,487	+0.34(+0.28%)
Jun 08, 2022	125.02	125.67	122.81	123.42	1,235,078	-2.24(-1.78%)
Jun 07, 2022	124.87	125.71	122.73	125.66	1,360,329	+0.33(+0.26%)
Jun 06, 2022	124.96	126.29	124.72	125.34	1,461,033	+0.39(+0.31%)
Jun 03, 2022	127.16	127.74	124.67	124.95	1,431,038	-3.60(-2.80%)
Jun 02, 2022	126.88	128.57	124.83	128.55	1,681,907	+0.86(+0.68%)
Jun 01, 2022	129.70	129.90	127.15	127.69	1,415,200	-2.00(-1.54%)
May 31, 2022	129.81	130.32	127.90	129.68	1,862,260	-1.78(-1.36%)
May 27, 2022	127.39	131.71	127.38	131.47	1,046,000	+4.38(+3.45%)
May 26, 2022	128.66	130.07	126.85	127.08	1,445,537	-0.99(-0.77%)
May 25, 2022	126.06	128.45	125.28	128.07	1,359,943	+1.13(+0.89%)
May 24, 2022	123.81	127.11	122.61	126.93	1,439,804	+2.89(+2.33%)
May 23, 2022	123.50	124.11	121.72	124.05	1,293,525	+2.25(+1.85%)
May 20, 2022	119.89	122.23	118.45	121.80	1,690,121	+3.19(+2.69%)
May 19, 2022	115.55	120.09	115.53	118.61	1,616,350	+2.21(+1.90%)
May 18, 2022	119.06	119.38	115.94	116.40	1,463,919	-3.12(-2.61%)
May 17, 2022	120.44	120.49	118.17	119.52	1,589,239	+0.22(+0.19%)
May 16, 2022	121.58	122.26	118.98	119.30	1,643,543	-2.58(-2.12%)
May 13, 2022	119.39	122.34	117.80	121.88	2,464,354	+3.79(+3.21%)
May 12, 2022	117.61	118.34	116.23	118.09	1,593,007	+0.10(+0.09%)
May 11, 2022	118.36	121.02	117.92	117.99	1,847,951	+0.37(+0.32%)
May 10, 2022	125.03	125.94	116.24	117.62	2,481,534	-6.30(-5.08%)
May 09, 2022	129.67	129.89	123.40	123.92	1,452,085	-7.15(-5.46%)
May 06, 2022	130.00	131.78	129.03	131.07	1,163,934	-0.26(-0.20%)
May 05, 2022	134.11	134.61	130.17	131.33	1,424,254	-3.07(-2.28%)
May 04, 2022	131.56	134.69	130.23	134.40	1,398,724	+2.23(+1.69%)
May 03, 2022	131.86	133.79	130.34	132.16	1,592,592	+0.91(+0.69%)