Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	94.96	95.70	94.32	95.00	2,532,734	-1.08(-1.12%)
Oct 28, 2022	94.20	96.25	93.68	96.08	1,880,680	+1.40(+1.48%)
Oct 27, 2022	96.58	96.58	93.39	94.68	3,257,539	-0.34(-0.36%)
Oct 26, 2022	95.71	96.88	94.71	95.02	2,730,684	-1.21(-1.26%)
Oct 25, 2022	93.12	96.50	92.89	96.23	2,950,836	+3.89(+4.22%)
Oct 24, 2022	92.64	93.74	90.97	92.34	2,742,794	+0.55(+0.60%)
Oct 21, 2022	90.08	91.80	88.75	91.79	1,861,141	+1.69(+1.87%)
Oct 20, 2022	90.45	92.10	89.88	90.10	2,196,734	-0.12(-0.14%)
Oct 19, 2022	90.10	91.45	89.09	90.23	3,299,764	-1.54(-1.68%)
Oct 18, 2022	91.45	93.22	90.70	91.77	3,084,240	+1.60(+1.78%)
Oct 17, 2022	88.06	90.48	87.40	90.17	3,156,515	+4.08(+4.74%)
Oct 14, 2022	88.25	89.21	85.61	86.09	2,792,751	-1.19(-1.37%)
Oct 13, 2022	82.21	88.25	81.27	87.28	3,226,302	+2.73(+3.23%)
Oct 12, 2022	85.03	86.47	84.37	84.55	2,514,880	-0.79(-0.92%)
Oct 11, 2022	84.68	86.90	83.91	85.34	3,189,059	+0.35(+0.41%)
Oct 10, 2022	88.06	88.62	84.76	84.99	1,879,758	-2.62(-3.00%)
Oct 07, 2022	88.43	89.83	87.24	87.61	2,714,467	-1.85(-2.07%)
Oct 06, 2022	93.40	93.83	88.66	89.46	3,313,801	-4.36(-4.65%)
Oct 05, 2022	95.32	95.96	93.10	93.82	2,187,237	-3.04(-3.14%)
Oct 04, 2022	96.16	97.96	95.73	96.86	2,121,355	+1.67(+1.75%)
Oct 03, 2022	95.06	96.05	93.67	95.19	2,381,257	+1.20(+1.28%)
Sep 30, 2022	93.08	94.37	91.93	93.99	3,221,615	+2.15(+2.34%)
Sep 29, 2022	93.17	93.71	91.05	91.84	2,517,481	-2.71(-2.87%)
Sep 28, 2022	93.07	94.88	91.45	94.55	2,557,665	+1.93(+2.09%)
Sep 27, 2022	97.21	98.17	92.42	92.61	2,448,520	-3.84(-3.98%)
Sep 26, 2022	97.47	98.24	95.07	96.45	2,276,255	-1.48(-1.51%)
Sep 23, 2022	100.12	100.55	96.83	97.93	3,533,677	-3.86(-3.79%)
Sep 22, 2022	102.16	102.59	100.59	101.79	3,165,269	-1.31(-1.27%)
Sep 21, 2022	104.50	106.04	103.06	103.10	2,319,428	-0.91(-0.87%)
Sep 20, 2022	104.44	105.60	103.27	104.00	2,637,752	-1.33(-1.26%)
Sep 19, 2022	105.25	106.00	104.04	105.33	2,576,581	-0.88(-0.83%)
Sep 16, 2022	106.72	106.72	105.19	106.21	3,959,803	+0.18(+0.17%)
Sep 15, 2022	109.89	110.18	106.03	106.03	2,080,317	-3.97(-3.61%)
Sep 14, 2022	111.53	112.18	109.36	110.00	1,495,418	-2.72(-2.41%)
Sep 13, 2022	116.32	116.76	112.33	112.72	1,786,755	-6.17(-5.19%)
Sep 12, 2022	116.98	119.09	116.97	118.90	1,444,308	+2.16(+1.85%)
Sep 09, 2022	115.31	117.14	114.70	116.74	1,088,305	+1.68(+1.46%)
Sep 08, 2022	113.83	115.60	113.65	115.06	1,094,745	+0.67(+0.59%)
Sep 07, 2022	112.38	114.67	111.95	114.38	1,229,305	+2.48(+2.21%)
Sep 06, 2022	111.19	112.54	110.28	111.91	1,457,285	+0.96(+0.86%)
Sep 02, 2022	115.57	116.33	110.71	110.95	1,669,199	-3.49(-3.05%)
Sep 01, 2022	115.14	115.53	113.11	114.44	1,288,068	-1.53(-1.32%)
Aug 31, 2022	117.11	118.39	115.91	115.97	1,934,116	-0.17(-0.15%)
Aug 30, 2022	116.32	117.28	115.33	116.14	1,071,174	-0.15(-0.13%)
Aug 29, 2022	117.13	117.76	115.86	116.29	854,490	-1.22(-1.04%)
Aug 26, 2022	120.70	121.01	117.41	117.51	1,293,069	-3.02(-2.51%)
Aug 25, 2022	118.75	120.59	117.93	120.53	999,984	+2.67(+2.27%)
Aug 24, 2022	117.25	119.68	116.86	117.86	1,289,525	+0.41(+0.35%)
Aug 23, 2022	118.47	118.47	115.72	117.44	1,844,180	-1.33(-1.12%)
Aug 22, 2022	121.75	122.31	118.68	118.77	1,261,393	-3.50(-2.86%)
Aug 19, 2022	123.13	123.76	121.48	122.27	1,131,597	-0.66(-0.53%)
Aug 18, 2022	124.00	124.15	121.70	122.93	1,199,561	-1.09(-0.88%)
Aug 17, 2022	125.24	125.88	123.89	124.02	1,353,992	-2.18(-1.72%)
Aug 16, 2022	123.92	126.82	123.46	126.19	995,462	+1.34(+1.07%)
Aug 15, 2022	123.12	125.73	123.11	124.85	1,126,844	+1.58(+1.28%)
Aug 12, 2022	122.00	123.46	121.63	123.28	1,279,853	+2.24(+1.85%)
Aug 11, 2022	124.97	124.99	120.73	121.03	1,014,773	-3.26(-2.62%)
Aug 10, 2022	123.87	124.88	123.01	124.29	1,784,129	+2.18(+1.78%)
Aug 09, 2022	122.81	123.38	121.69	122.11	1,349,512	-0.75(-0.61%)
Aug 08, 2022	122.86	124.43	122.12	122.86	1,569,322	+1.42(+1.17%)
Aug 05, 2022	120.37	121.61	119.63	121.45	1,196,213	+0.03(+0.02%)
Aug 04, 2022	121.62	121.88	120.59	121.42	1,510,504	+0.06(+0.05%)
Aug 03, 2022	121.94	123.04	121.17	121.36	1,842,887	+0.10(+0.08%)
Aug 02, 2022	122.28	124.70	121.16	121.26	2,454,275	-1.19(-0.97%)