Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	136.36	137.61	135.32	136.57	888,427	+1.25(+0.93%)
May 27, 2021	136.03	136.82	134.79	135.32	1,086,912	-0.71(-0.52%)
May 26, 2021	137.66	138.20	135.83	136.03	984,375	-1.33(-0.97%)
May 25, 2021	136.26	137.62	135.17	137.37	860,928	+1.10(+0.81%)
May 24, 2021	136.61	137.18	135.67	136.26	1,013,448	+0.29(+0.21%)
May 21, 2021	135.47	136.86	135.39	135.98	715,090	-0.31(-0.23%)
May 20, 2021	135.31	138.00	134.84	136.29	913,013	+1.12(+0.83%)
May 19, 2021	135.20	136.21	133.55	135.18	847,591	+0.09(+0.07%)
May 18, 2021	133.09	135.66	132.25	135.09	1,006,874	+1.52(+1.14%)
May 17, 2021	134.28	135.60	133.46	133.56	878,279	-0.59(-0.44%)
May 14, 2021	134.54	135.09	133.44	134.16	616,724	-0.05(-0.04%)
May 13, 2021	132.69	135.16	131.67	134.21	2,050,110	+1.64(+1.24%)
May 12, 2021	133.41	134.25	131.84	132.57	1,214,732	-1.38(-1.03%)
May 11, 2021	135.24	135.65	133.17	133.95	1,241,081	-2.14(-1.58%)
May 10, 2021	136.86	137.43	135.83	136.09	1,059,062	-0.14(-0.10%)
May 07, 2021	135.21	136.43	134.13	136.23	1,456,753	+1.49(+1.10%)
May 06, 2021	135.17	135.98	133.54	134.74	1,253,557	-0.57(-0.42%)
May 05, 2021	136.84	137.51	134.85	135.31	1,615,990	-2.57(-1.86%)
May 04, 2021	136.65	138.88	136.55	137.88	1,723,580	+1.21(+0.88%)
May 03, 2021	138.25	138.56	135.68	136.67	1,784,281	-2.38(-1.71%)
Apr 30, 2021	135.17	139.28	134.86	139.05	3,148,575	+4.75(+3.54%)
Apr 29, 2021	132.94	134.30	130.90	134.30	1,837,831	+1.68(+1.27%)
Apr 28, 2021	133.72	133.81	132.09	132.62	1,277,947	-0.68(-0.51%)
Apr 27, 2021	134.18	134.18	132.18	133.30	1,201,268	-0.27(-0.20%)
Apr 26, 2021	134.72	134.72	133.13	133.57	1,493,724	-0.73(-0.54%)
Apr 23, 2021	134.16	135.00	133.11	134.30	773,937	-0.01(-0.01%)
Apr 22, 2021	135.44	135.76	134.24	134.31	1,183,516	-1.59(-1.17%)
Apr 21, 2021	136.91	137.24	135.44	135.91	1,591,506	-0.11(-0.08%)
Apr 20, 2021	133.37	136.77	133.37	136.01	1,533,764	+2.87(+2.15%)
Apr 19, 2021	131.74	133.35	131.02	133.15	859,490	+1.62(+1.23%)
Apr 16, 2021	132.97	133.16	131.12	131.53	1,433,904	-1.15(-0.87%)
Apr 15, 2021	130.19	132.82	130.13	132.68	1,071,845	+3.26(+2.52%)
Apr 14, 2021	131.34	131.82	129.24	129.42	804,601	-2.32(-1.76%)
Apr 13, 2021	129.40	131.98	129.16	131.73	1,430,211	+2.41(+1.86%)
Apr 12, 2021	127.50	129.46	126.42	129.33	1,081,333	+2.04(+1.60%)
Apr 09, 2021	127.96	128.00	126.44	127.29	1,537,000	-0.56(-0.44%)
Apr 08, 2021	129.80	131.39	127.65	127.85	1,676,511	-0.92(-0.71%)
Apr 07, 2021	130.90	130.98	128.43	128.77	1,916,248	-1.59(-1.22%)
Apr 06, 2021	131.03	131.25	128.92	130.36	1,405,634	-0.99(-0.75%)
Apr 05, 2021	129.34	131.44	128.61	131.35	1,407,210	+2.27(+1.76%)
Apr 01, 2021	127.65	129.19	126.65	129.08	1,480,402	+2.17(+1.71%)
Mar 31, 2021	126.76	128.29	124.98	126.91	1,776,339	-0.36(-0.28%)
Mar 30, 2021	129.46	129.87	126.84	127.27	1,467,930	-2.98(-2.29%)
Mar 29, 2021	128.81	130.71	127.12	130.25	1,409,896	+1.48(+1.15%)
Mar 26, 2021	124.60	128.95	124.03	128.78	2,072,231	+4.10(+3.29%)
Mar 25, 2021	126.22	126.81	124.14	124.68	1,956,613	-1.56(-1.23%)
Mar 24, 2021	125.42	127.14	124.45	126.24	2,403,831	+0.08(+0.06%)
Mar 23, 2021	123.57	126.33	123.07	126.16	1,807,837	+3.11(+2.53%)
Mar 22, 2021	120.60	123.28	120.31	123.05	1,578,366	+2.74(+2.28%)
Mar 19, 2021	120.89	123.98	120.21	120.31	2,613,454	-0.58(-0.48%)
Mar 18, 2021	120.46	121.70	119.18	120.89	1,303,160	-0.47(-0.39%)
Mar 17, 2021	121.88	122.31	120.78	121.36	1,978,522	-0.90(-0.74%)
Mar 16, 2021	122.10	122.92	121.75	122.26	1,927,988	+0.55(+0.45%)
Mar 15, 2021	121.27	122.23	120.83	121.71	2,650,896	+0.79(+0.66%)
Mar 12, 2021	118.59	121.04	117.34	120.92	3,178,316	+0.45(+0.37%)
Mar 11, 2021	121.18	122.59	120.06	120.47	1,845,675	-0.45(-0.37%)
Mar 10, 2021	121.27	122.19	119.96	120.92	2,028,219	+0.24(+0.20%)
Mar 09, 2021	119.30	122.79	119.04	120.67	1,935,292	+2.59(+2.19%)
Mar 08, 2021	117.90	120.60	116.16	118.08	2,298,751	+0.16(+0.14%)
Mar 05, 2021	115.24	118.45	112.86	117.92	3,115,448	+2.68(+2.33%)
Mar 04, 2021	112.70	117.06	111.36	115.24	3,309,130	+2.98(+2.66%)
Mar 03, 2021	116.58	117.03	111.78	112.26	2,323,524	-4.88(-4.16%)
Mar 02, 2021	118.71	119.54	116.03	117.14	1,972,200	-1.64(-1.38%)