Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	100.11	100.71	99.66	100.16	1,463,597	+0.16(+0.16%)
Jun 27, 2019	99.76	100.36	99.44	100.00	1,129,389	+0.30(+0.30%)
Jun 26, 2019	102.89	103.20	99.51	99.70	1,806,798	-3.19(-3.10%)
Jun 25, 2019	104.91	105.45	102.84	102.89	1,116,610	-1.88(-1.79%)
Jun 24, 2019	104.89	105.31	104.25	104.77	768,095	+0.05(+0.05%)
Jun 21, 2019	106.08	106.08	103.88	104.72	2,069,264	-1.47(-1.39%)
Jun 20, 2019	106.19	106.45	105.59	106.19	1,315,286	+0.75(+0.71%)
Jun 19, 2019	103.77	105.75	103.65	105.44	1,118,320	+1.33(+1.28%)
Jun 18, 2019	104.62	105.44	103.75	104.10	1,313,179	-0.05(-0.05%)
Jun 17, 2019	102.13	104.34	102.13	104.15	1,314,415	+2.32(+2.28%)
Jun 14, 2019	100.94	102.13	100.76	101.83	905,442	+0.69(+0.68%)
Jun 13, 2019	100.56	101.30	100.51	101.14	1,435,696	+0.54(+0.54%)
Jun 12, 2019	100.65	101.08	100.09	100.60	1,488,817	+0.14(+0.14%)
Jun 11, 2019	98.96	100.70	98.86	100.46	1,943,676	+2.01(+2.05%)
Jun 10, 2019	98.20	98.88	97.32	98.44	1,325,312	+0.70(+0.72%)
Jun 07, 2019	97.90	98.91	97.68	97.74	1,480,161	+0.42(+0.43%)
Jun 06, 2019	97.76	97.94	96.65	97.32	1,436,764	+0.55(+0.57%)
Jun 05, 2019	95.69	97.11	95.49	96.77	2,864,277	+1.73(+1.82%)
Jun 04, 2019	96.72	96.94	94.29	95.05	1,921,153	-1.74(-1.79%)
Jun 03, 2019	99.55	101.48	96.19	96.78	1,880,344	-2.41(-2.43%)
May 31, 2019	98.86	99.97	98.65	99.19	1,169,935	+0.00(+0.00%)
May 30, 2019	99.31	99.80	98.82	99.19	735,653	+0.20(+0.20%)
May 29, 2019	100.55	100.57	98.49	98.99	951,247	-1.35(-1.34%)
May 28, 2019	101.53	101.96	100.34	100.34	1,290,223	-0.76(-0.75%)
May 24, 2019	100.92	101.72	100.92	101.10	858,641	+0.56(+0.56%)
May 23, 2019	99.47	100.81	99.31	100.53	1,203,308	+0.81(+0.81%)
May 22, 2019	98.99	99.85	98.59	99.72	928,469	+1.14(+1.15%)
May 21, 2019	98.32	99.17	98.01	98.59	1,209,475	+0.70(+0.71%)
May 20, 2019	99.13	99.35	97.46	97.89	856,259	-1.53(-1.53%)
May 17, 2019	99.17	99.61	98.72	99.41	817,815	-0.31(-0.31%)
May 16, 2019	99.02	100.11	99.02	99.72	1,004,797	+0.60(+0.60%)
May 15, 2019	98.65	99.57	98.22	99.12	1,016,512	+0.63(+0.64%)
May 14, 2019	98.59	99.27	98.41	98.49	1,135,518	+0.15(+0.15%)
May 13, 2019	98.24	98.68	97.85	98.34	946,658	-0.73(-0.74%)
May 10, 2019	98.98	99.82	98.36	99.07	1,413,345	-0.02(-0.02%)
May 09, 2019	98.91	99.30	97.56	99.09	945,169	-0.07(-0.07%)
May 08, 2019	98.80	100.48	98.75	99.16	959,178	+0.22(+0.22%)
May 07, 2019	100.25	100.64	98.25	98.94	1,204,097	-1.66(-1.65%)
May 06, 2019	101.21	101.47	100.30	100.60	1,439,350	-1.10(-1.09%)
May 03, 2019	100.56	101.96	100.41	101.70	1,415,007	+1.60(+1.60%)
May 02, 2019	99.40	101.80	98.84	100.10	1,826,918	+0.98(+0.99%)
May 01, 2019	99.47	100.38	98.87	99.12	1,669,893	-0.06(-0.06%)
Apr 30, 2019	98.54	100.09	98.48	99.18	1,945,487	+0.50(+0.50%)
Apr 29, 2019	98.16	99.63	97.59	98.69	1,782,550	+0.28(+0.28%)
Apr 26, 2019	99.22	99.43	95.74	98.41	3,163,264	-2.54(-2.52%)
Apr 25, 2019	99.34	101.46	98.85	100.95	1,362,027	+0.46(+0.46%)
Apr 24, 2019	99.10	100.94	98.91	100.49	1,485,688	+1.65(+1.67%)
Apr 23, 2019	99.43	101.05	98.53	98.84	1,988,927	-1.75(-1.74%)
Apr 22, 2019	101.12	101.45	99.51	100.59	1,028,521	-0.90(-0.89%)
Apr 18, 2019	100.37	101.94	100.21	101.49	1,024,197	+1.12(+1.12%)
Apr 17, 2019	100.41	101.14	99.06	100.37	920,850	+0.04(+0.04%)
Apr 16, 2019	102.63	103.05	99.61	100.33	1,023,977	-2.38(-2.32%)
Apr 15, 2019	103.54	103.66	102.36	102.71	662,881	-0.70(-0.68%)
Apr 12, 2019	102.40	103.44	101.84	103.41	928,068	+0.85(+0.83%)
Apr 11, 2019	102.78	103.39	101.93	102.56	924,289	-0.22(-0.21%)
Apr 10, 2019	102.28	102.87	101.96	102.78	1,182,547	+1.22(+1.20%)
Apr 09, 2019	102.36	102.76	101.38	101.56	1,277,366	-0.74(-0.72%)
Apr 08, 2019	103.03	103.36	101.80	102.30	1,276,477	-0.84(-0.82%)
Apr 05, 2019	102.81	103.43	102.58	103.14	1,140,977	+0.40(+0.39%)
Apr 04, 2019	102.71	103.02	101.71	102.74	573,319	+0.23(+0.22%)
Apr 03, 2019	102.69	103.36	101.80	102.51	926,010	-0.04(-0.04%)
Apr 02, 2019	101.35	102.80	100.60	102.55	1,322,237	+1.42(+1.40%)