Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	135.42	135.99	128.51	131.25	1,892,886	-4.50(-3.31%)
Apr 29, 2022	140.64	141.90	135.10	135.75	2,571,266	-5.00(-3.55%)
Apr 28, 2022	138.54	141.03	136.05	140.75	2,085,370	+3.03(+2.20%)
Apr 27, 2022	139.26	141.01	137.54	137.72	1,906,790	-1.27(-0.92%)
Apr 26, 2022	140.35	141.18	138.94	138.99	1,853,777	-1.81(-1.29%)
Apr 25, 2022	139.36	141.07	138.03	140.81	2,379,468	+1.67(+1.20%)
Apr 22, 2022	139.70	140.88	138.60	139.13	1,729,693	-0.54(-0.39%)
Apr 21, 2022	142.06	142.12	139.52	139.67	1,724,003	-2.17(-1.53%)
Apr 20, 2022	139.72	142.61	139.01	141.84	1,562,895	+2.16(+1.54%)
Apr 19, 2022	135.19	140.18	135.19	139.68	1,588,737	+4.93(+3.66%)
Apr 18, 2022	134.74	135.41	133.85	134.75	1,102,258	+0.02(+0.01%)
Apr 14, 2022	136.80	137.23	134.40	134.73	1,470,619	-1.98(-1.45%)
Apr 13, 2022	134.73	137.79	134.73	136.71	1,287,215	+1.51(+1.12%)
Apr 12, 2022	134.32	135.77	133.69	135.19	1,527,612	+0.05(+0.03%)
Apr 11, 2022	139.68	139.99	134.80	135.15	1,062,801	-4.19(-3.01%)
Apr 08, 2022	137.60	139.49	137.08	139.34	1,257,690	+1.68(+1.22%)
Apr 07, 2022	137.95	138.40	135.89	137.66	1,331,533	-0.84(-0.60%)
Apr 06, 2022	135.72	138.66	134.90	138.49	1,166,009	+2.47(+1.82%)
Apr 05, 2022	135.28	137.87	135.02	136.02	1,002,966	-0.13(-0.10%)
Apr 04, 2022	135.44	136.33	133.34	136.15	1,497,056	+0.60(+0.44%)
Apr 01, 2022	132.31	135.65	132.03	135.55	1,038,957	+3.81(+2.89%)
Mar 31, 2022	134.53	135.02	131.70	131.74	2,065,722	-2.19(-1.64%)
Mar 30, 2022	133.66	134.70	132.83	133.93	935,023	-0.51(-0.38%)
Mar 29, 2022	131.93	135.15	131.88	134.44	1,579,385	+3.55(+2.71%)
Mar 28, 2022	129.08	131.12	128.71	130.89	1,176,887	+2.47(+1.92%)
Mar 25, 2022	128.61	128.74	127.26	128.42	881,761	+0.54(+0.42%)
Mar 24, 2022	126.80	127.90	126.68	127.88	738,987	+0.93(+0.73%)
Mar 23, 2022	128.21	128.81	126.55	126.95	1,006,045	-1.64(-1.28%)
Mar 22, 2022	127.84	129.34	127.12	128.60	1,792,839	+1.15(+0.90%)
Mar 21, 2022	128.65	130.60	126.72	127.44	971,871	-1.68(-1.30%)
Mar 18, 2022	128.40	129.78	128.11	129.13	2,707,329	+0.72(+0.56%)
Mar 17, 2022	125.85	128.81	125.85	128.41	1,040,393	+2.00(+1.58%)
Mar 16, 2022	126.75	127.66	124.44	126.41	1,273,755	+0.86(+0.68%)
Mar 15, 2022	124.10	125.68	123.30	125.56	1,402,411	+2.38(+1.93%)
Mar 14, 2022	125.42	125.63	122.36	123.18	2,201,807	-1.74(-1.39%)
Mar 11, 2022	125.23	125.86	124.18	124.92	1,534,245	+0.36(+0.29%)
Mar 10, 2022	122.87	124.87	121.71	124.56	1,243,609	-0.15(-0.12%)
Mar 09, 2022	125.04	126.24	123.99	124.71	1,034,670	+1.80(+1.47%)
Mar 08, 2022	124.36	125.80	122.06	122.90	1,661,893	-2.42(-1.93%)
Mar 07, 2022	127.90	128.41	125.09	125.32	1,290,109	-2.87(-2.24%)
Mar 04, 2022	125.40	128.70	125.34	128.20	1,652,037	+1.84(+1.46%)
Mar 03, 2022	125.29	127.04	123.95	126.36	1,226,271	+1.78(+1.43%)
Mar 02, 2022	123.91	125.15	122.61	124.58	1,927,626	+1.10(+0.89%)