Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	134.83	136.00	134.47	134.58	1,499,533	-1.54(-1.13%)
Dec 28, 2023	136.10	136.45	135.24	136.12	951,092	+0.01(+0.01%)
Dec 27, 2023	135.47	136.44	135.24	136.11	1,181,981	+0.53(+0.39%)
Dec 26, 2023	135.19	135.78	134.93	135.58	1,218,212	+0.46(+0.34%)
Dec 22, 2023	135.36	136.09	134.16	135.12	1,094,243	+0.21(+0.16%)
Dec 21, 2023	134.13	134.99	132.91	134.91	1,237,414	+2.17(+1.63%)
Dec 20, 2023	134.13	135.09	132.68	132.74	1,613,368	-1.80(-1.34%)
Dec 19, 2023	133.00	135.28	132.84	134.54	2,072,246	+2.22(+1.68%)
Dec 18, 2023	132.50	134.49	131.92	132.32	2,117,748	+0.15(+0.11%)
Dec 15, 2023	131.62	134.44	130.76	132.17	5,296,109	-0.76(-0.57%)
Dec 14, 2023	137.42	137.93	131.75	132.93	2,746,425	-2.52(-1.86%)
Dec 13, 2023	133.79	136.81	132.90	135.45	2,587,947	+1.69(+1.26%)
Dec 12, 2023	133.48	134.44	132.39	133.76	2,595,208	+0.22(+0.16%)
Dec 11, 2023	132.80	133.71	131.39	133.55	2,072,419	-0.06(-0.04%)
Dec 08, 2023	135.10	136.02	131.72	133.61	2,883,097	+0.77(+0.58%)
Dec 07, 2023	134.18	134.58	132.46	132.83	2,939,997	-1.44(-1.07%)
Dec 06, 2023	137.32	137.96	134.09	134.27	2,519,828	-3.17(-2.31%)
Dec 05, 2023	136.33	137.71	135.77	137.44	1,803,442	+0.90(+0.66%)
Dec 04, 2023	136.45	136.85	134.75	136.54	2,183,295	-0.83(-0.61%)
Dec 01, 2023	136.09	138.11	134.59	137.37	2,479,535	-0.17(-0.12%)
Nov 30, 2023	136.61	137.76	135.65	137.54	4,675,176	+0.57(+0.42%)
Nov 29, 2023	136.76	137.69	135.97	136.97	1,895,659	+1.29(+0.95%)
Nov 28, 2023	135.56	136.49	135.28	135.68	1,842,597	-0.55(-0.40%)
Nov 27, 2023	135.61	136.64	134.97	136.22	1,315,102	+0.94(+0.70%)
Nov 24, 2023	134.82	135.78	134.27	135.28	591,223	-0.33(-0.24%)
Nov 22, 2023	136.34	136.77	135.00	135.61	1,409,624	+0.62(+0.46%)
Nov 21, 2023	134.52	136.01	134.06	134.99	1,249,970	+0.37(+0.27%)
Nov 20, 2023	133.00	134.72	131.88	134.63	1,331,133	+1.30(+0.97%)
Nov 17, 2023	134.82	134.84	132.45	133.33	1,556,554	-0.61(-0.46%)
Nov 16, 2023	134.04	135.33	133.15	133.94	1,471,900	+0.55(+0.41%)
Nov 15, 2023	132.91	134.90	132.61	133.40	1,742,043	+0.30(+0.22%)
Nov 14, 2023	130.99	134.26	130.14	133.10	2,142,836	+6.59(+5.21%)
Nov 13, 2023	126.74	127.69	125.74	126.51	877,161	-1.09(-0.85%)
Nov 10, 2023	127.11	128.02	125.09	127.60	1,585,175	+1.13(+0.89%)
Nov 09, 2023	127.61	128.34	126.00	126.47	953,351	-0.83(-0.65%)
Nov 08, 2023	126.82	127.75	126.13	127.30	973,908	+0.47(+0.37%)
Nov 07, 2023	128.34	128.35	126.78	126.84	1,724,221	-1.50(-1.17%)
Nov 06, 2023	131.13	131.13	126.60	128.33	1,976,968	-3.41(-2.59%)
Nov 03, 2023	131.44	134.45	130.93	131.74	2,360,528	+2.67(+2.07%)
Nov 02, 2023	127.33	130.51	126.98	129.08	2,189,010	+3.74(+2.98%)
Nov 01, 2023	123.32	125.40	122.32	125.34	1,764,153	+2.09(+1.70%)
Oct 31, 2023	122.08	123.65	120.69	123.25	1,838,103	+2.26(+1.87%)
Oct 30, 2023	122.62	124.17	120.30	120.99	1,893,335	-0.27(-0.22%)
Oct 27, 2023	120.45	125.38	119.07	121.26	3,414,192	+1.41(+1.17%)
Oct 26, 2023	116.40	120.87	115.69	119.85	3,319,026	+3.94(+3.39%)
Oct 25, 2023	117.53	118.50	115.14	115.92	2,129,926	-2.49(-2.10%)
Oct 24, 2023	116.75	119.33	116.75	118.40	2,236,484	+2.02(+1.74%)
Oct 23, 2023	113.94	117.83	112.92	116.38	2,303,031	+1.61(+1.40%)
Oct 20, 2023	114.62	116.41	114.09	114.78	1,573,333	+0.17(+0.15%)
Oct 19, 2023	118.81	119.30	114.54	114.61	2,257,505	-4.88(-4.08%)
Oct 18, 2023	120.79	121.35	119.41	119.48	1,200,152	-2.70(-2.21%)
Oct 17, 2023	121.43	123.20	120.30	122.19	1,498,440	-0.43(-0.35%)
Oct 16, 2023	122.38	123.57	121.01	122.62	1,122,127	+1.11(+0.91%)
Oct 13, 2023	123.69	124.75	120.81	121.51	1,485,912	-1.82(-1.48%)
Oct 12, 2023	123.31	124.46	122.05	123.33	2,289,021	+0.02(+0.02%)
Oct 11, 2023	120.90	123.38	120.71	123.31	2,246,727	+3.93(+3.30%)
Oct 10, 2023	117.45	121.22	117.45	119.38	1,721,709	+1.39(+1.18%)
Oct 09, 2023	115.20	118.37	114.53	117.99	1,422,138	+1.66(+1.43%)
Oct 06, 2023	115.17	117.17	113.48	116.32	1,753,718	-0.33(-0.28%)
Oct 05, 2023	116.51	116.88	114.72	116.65	1,566,829	+0.14(+0.12%)
Oct 04, 2023	115.04	116.64	113.62	116.51	1,953,354	+2.39(+2.09%)
Oct 03, 2023	116.32	117.11	113.66	114.12	2,692,262	-3.04(-2.60%)