Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	92.30	93.10	92.03	92.99	2,432,414	+0.73(+0.79%)
Sep 27, 2018	92.24	92.82	92.07	92.26	2,421,930	+0.07(+0.07%)
Sep 26, 2018	93.98	94.07	92.04	92.19	3,225,345	-1.68(-1.79%)
Sep 25, 2018	93.35	94.99	93.25	93.87	9,415,977	-1.96(-2.04%)
Sep 24, 2018	98.80	98.80	95.68	95.83	3,253,020	-4.13(-4.13%)
Sep 21, 2018	100.41	100.82	99.88	99.97	2,304,678	-0.76(-0.75%)
Sep 20, 2018	100.55	101.44	100.12	100.73	1,251,271	+0.13(+0.13%)
Sep 19, 2018	101.75	101.82	100.43	100.59	1,214,616	-0.93(-0.92%)
Sep 18, 2018	100.84	101.79	100.84	101.53	768,987	+0.35(+0.34%)
Sep 17, 2018	100.63	101.67	100.45	101.18	1,225,130	+0.41(+0.41%)
Sep 14, 2018	101.21	101.21	100.08	100.77	1,022,608	-0.64(-0.63%)
Sep 13, 2018	101.15	102.18	100.86	101.40	1,108,527	+0.63(+0.62%)
Sep 12, 2018	101.02	101.35	100.37	100.78	1,132,446	-0.11(-0.11%)
Sep 11, 2018	100.85	101.69	100.60	100.88	1,311,540	-0.27(-0.27%)
Sep 10, 2018	101.14	101.80	100.85	101.15	1,048,478	+0.59(+0.59%)
Sep 07, 2018	101.56	101.67	100.40	100.56	991,808	-1.28(-1.26%)
Sep 06, 2018	101.47	102.01	101.08	101.84	718,792	+0.61(+0.61%)
Sep 05, 2018	100.83	101.49	100.36	101.23	960,326	-0.01(-0.01%)
Sep 04, 2018	101.79	102.49	100.95	101.23	1,459,219	-0.66(-0.65%)
Aug 31, 2018		101.90	101.90	101.90	0	+0.47(+0.47%)
Aug 30, 2018	102.12	102.15	101.00	101.42	652,959	-0.34(-0.33%)
Aug 29, 2018	102.06	102.57	101.66	101.76	602,137	-0.16(-0.15%)
Aug 28, 2018	101.14	101.93	100.78	101.92	853,483	+0.89(+0.88%)
Aug 27, 2018	101.70	101.80	100.56	101.02	878,101	-0.35(-0.35%)
Aug 24, 2018	100.24	101.82	100.24	101.37	707,145	+1.08(+1.08%)
Aug 23, 2018	100.18	100.89	100.15	100.29	978,640	+0.24(+0.24%)
Aug 22, 2018	100.73	100.73	99.37	100.05	817,333	-0.67(-0.67%)
Aug 21, 2018	101.28	101.42	100.59	100.73	787,712	-0.78(-0.77%)
Aug 20, 2018	101.67	102.26	101.14	101.51	950,056	-0.19(-0.18%)
Aug 17, 2018	100.36	101.76	100.36	101.69	1,078,036	+1.36(+1.36%)
Aug 16, 2018	99.60	100.42	99.60	100.33	706,903	+0.74(+0.74%)
Aug 15, 2018	99.16	100.23	98.91	99.60	958,383	+0.25(+0.25%)
Aug 14, 2018	99.46	99.93	98.97	99.35	787,376	-0.27(-0.27%)
Aug 13, 2018	99.21	100.03	99.21	99.62	980,314	+0.44(+0.45%)
Aug 10, 2018	99.73	100.34	98.90	99.18	1,255,128	-0.71(-0.71%)
Aug 09, 2018	99.71	100.76	99.71	99.88	1,323,241	+0.23(+0.23%)
Aug 08, 2018	100.40	100.85	99.35	99.65	1,153,232	-0.48(-0.48%)
Aug 07, 2018	100.23	100.30	99.46	100.14	818,531	+0.04(+0.04%)
Aug 06, 2018	100.48	100.96	99.68	100.09	1,029,596	-0.41(-0.41%)
Aug 03, 2018	99.31	100.84	98.73	100.50	1,312,451	+1.26(+1.27%)
Aug 02, 2018	99.31	100.63	99.09	99.24	1,473,058	-0.40(-0.40%)
Aug 01, 2018	98.60	99.85	98.04	99.64	1,384,529	+0.09(+0.09%)
Jul 31, 2018	99.21	99.77	98.84	99.55	1,578,084	+0.55(+0.55%)
Jul 30, 2018	99.32	99.84	97.42	99.00	1,876,292	-0.30(-0.30%)
Jul 27, 2018	97.37	100.46	96.75	99.30	3,007,868	+3.37(+3.51%)
Jul 26, 2018	96.68	96.68	95.66	95.93	1,518,733	-0.02(-0.02%)
Jul 25, 2018	94.72	96.05	94.62	95.95	1,397,042	+1.44(+1.53%)
Jul 24, 2018	95.00	95.20	94.18	94.50	2,005,021	-0.47(-0.49%)
Jul 23, 2018	95.08	95.13	94.16	94.97	1,360,498	-0.14(-0.15%)
Jul 20, 2018	95.61	95.64	94.36	95.11	1,822,806	-0.56(-0.58%)
Jul 19, 2018	94.23	96.18	94.23	95.67	1,552,759	+1.16(+1.22%)
Jul 18, 2018	94.68	95.32	93.75	94.51	1,408,409	-0.54(-0.57%)
Jul 17, 2018	95.50	95.57	94.42	95.05	1,434,007	+0.22(+0.23%)
Jul 16, 2018	95.29	95.29	94.01	94.83	742,503	-0.48(-0.50%)
Jul 13, 2018	95.56	95.91	95.02	95.31	978,109	-0.02(-0.02%)
Jul 12, 2018	95.55	96.28	95.23	95.32	1,244,881	+0.02(+0.02%)
Jul 11, 2018	94.93	95.71	94.64	95.31	1,074,059	+0.34(+0.35%)
Jul 10, 2018	93.81	95.19	93.76	94.97	1,116,790	+1.11(+1.18%)
Jul 09, 2018	94.63	94.77	93.11	93.86	1,742,524	-0.67(-0.71%)
Jul 06, 2018	94.29	95.11	94.14	94.54	1,265,318	+0.57(+0.61%)
Jul 05, 2018	92.28	94.65	92.03	93.96	1,831,006	+1.73(+1.88%)
Jul 03, 2018		92.23	92.23	92.23	0	+0.46(+0.50%)