Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	88.83	89.16	87.39	88.86	1,228,782	+0.40(+0.45%)
Dec 28, 2018	88.20	89.52	87.88	88.46	1,662,836	+1.05(+1.20%)
Dec 27, 2018	86.76	87.61	84.92	87.41	2,279,694	+0.11(+0.12%)
Dec 26, 2018	85.58	87.34	83.88	87.30	2,137,515	+1.89(+2.22%)
Dec 24, 2018	88.20	88.20	84.68	85.41	1,632,021	-3.08(-3.48%)
Dec 21, 2018	88.49	91.06	87.76	88.49	2,902,290	+0.00(+0.00%)
Dec 20, 2018	90.29	90.76	87.94	88.49	1,943,809	-2.01(-2.22%)
Dec 19, 2018	91.31	92.16	90.14	90.50	1,330,571	-0.41(-0.45%)
Dec 18, 2018	90.13	91.38	90.12	90.91	1,632,776	+1.24(+1.39%)
Dec 17, 2018	95.57	95.57	89.29	89.66	2,134,282	-5.68(-5.96%)
Dec 14, 2018	95.86	96.01	94.02	95.34	1,035,975	-0.87(-0.90%)
Dec 13, 2018	95.70	97.48	95.24	96.21	916,231	+0.64(+0.67%)
Dec 12, 2018	96.95	97.28	95.05	95.57	2,209,132	-0.98(-1.02%)
Dec 11, 2018	96.56	97.44	95.89	96.55	1,559,246	+0.36(+0.38%)
Dec 10, 2018	96.30	96.68	94.32	96.19	1,040,735	+0.52(+0.54%)
Dec 07, 2018	96.44	97.09	95.01	95.67	1,108,490	-0.98(-1.01%)
Dec 06, 2018	93.56	96.74	91.58	96.64	1,614,775	+2.73(+2.90%)
Dec 04, 2018	95.72	96.64	93.67	93.91	1,482,382	-1.89(-1.98%)
Dec 03, 2018	95.48	95.90	94.08	95.81	1,312,826	+0.70(+0.74%)
Nov 30, 2018	94.26	95.18	93.38	95.10	2,085,375	+1.12(+1.19%)
Nov 29, 2018	93.42	94.56	92.53	93.99	999,545	+0.39(+0.42%)
Nov 28, 2018	92.33	94.17	91.98	93.60	1,152,831	+1.37(+1.49%)
Nov 27, 2018	91.59	92.45	90.70	92.23	1,783,287	+0.71(+0.78%)
Nov 26, 2018	90.88	91.85	90.65	91.52	1,438,565	+1.09(+1.21%)
Nov 23, 2018	90.05	90.88	89.71	90.43	365,061	+0.14(+0.16%)
Nov 21, 2018		90.28	90.28	90.28	0	+1.00(+1.12%)
Nov 20, 2018	92.56	92.68	89.24	89.28	2,292,915	-3.33(-3.60%)
Nov 19, 2018	92.17	93.70	91.86	92.62	1,507,529	+0.51(+0.56%)
Nov 16, 2018	91.60	93.38	91.57	92.10	2,369,151	+0.15(+0.16%)
Nov 15, 2018	91.80	92.28	90.69	91.95	1,600,425	-0.32(-0.35%)
Nov 14, 2018	93.24	93.60	91.70	92.28	1,822,355	-0.43(-0.46%)
Nov 13, 2018	92.38	93.06	91.76	92.71	1,612,976	+0.48(+0.52%)
Nov 12, 2018	91.37	92.75	91.13	92.23	1,141,722	+0.78(+0.85%)
Nov 09, 2018	92.61	92.61	90.39	91.45	1,910,465	-1.14(-1.23%)
Nov 08, 2018	92.06	92.67	91.72	92.59	1,299,804	+0.07(+0.07%)
Nov 07, 2018	92.48	92.99	91.48	92.53	1,059,327	+0.60(+0.65%)
Nov 06, 2018	91.61	92.00	90.70	91.93	1,344,190	+0.60(+0.65%)
Nov 05, 2018	89.20	91.86	89.20	91.33	2,359,479	+2.44(+2.74%)
Nov 02, 2018	87.63	89.01	86.66	88.90	2,837,755	+1.50(+1.71%)
Nov 01, 2018	85.67	87.59	84.66	87.40	1,663,164	+2.03(+2.38%)
Oct 31, 2018	86.12	86.50	84.56	85.37	3,994,180	-0.59(-0.68%)
Oct 30, 2018	87.76	88.95	85.19	85.95	3,483,700	-1.83(-2.08%)
Oct 29, 2018	88.02	89.30	87.29	87.78	3,372,416	+0.14(+0.16%)
Oct 26, 2018	96.52	96.52	87.28	87.64	5,724,984	-8.92(-9.24%)
Oct 25, 2018	96.15	96.75	95.01	96.56	2,971,284	+0.93(+0.97%)
Oct 24, 2018	93.72	96.20	93.49	95.63	1,951,548	+2.08(+2.22%)
Oct 23, 2018	92.35	93.88	92.24	93.56	1,946,915	+0.52(+0.56%)
Oct 22, 2018	93.58	93.75	92.87	93.04	1,703,836	-0.03(-0.04%)
Oct 19, 2018	92.50	93.34	92.41	93.07	1,587,861	+0.69(+0.74%)
Oct 18, 2018	91.62	92.73	91.57	92.38	2,091,709	+0.68(+0.74%)
Oct 17, 2018	91.19	91.94	90.79	91.71	1,161,963	+0.78(+0.85%)
Oct 16, 2018	88.81	91.36	88.60	90.93	2,043,624	+2.24(+2.53%)
Oct 15, 2018	88.49	89.31	88.49	88.69	1,447,118	-0.12(-0.14%)
Oct 12, 2018	89.33	89.69	88.36	88.81	2,940,815	-0.06(-0.07%)
Oct 11, 2018	91.02	91.02	87.91	88.87	2,851,134	-1.98(-2.17%)
Oct 10, 2018	92.15	93.02	90.81	90.85	1,657,629	-1.50(-1.63%)
Oct 09, 2018	91.79	92.38	91.16	92.35	1,597,568	+0.79(+0.87%)
Oct 08, 2018	90.65	92.01	90.65	91.56	1,561,933	+0.79(+0.87%)
Oct 05, 2018	90.67	91.69	90.58	90.76	1,849,137	+0.22(+0.25%)
Oct 04, 2018	90.23	90.76	88.65	90.54	1,507,003	-0.07(-0.07%)
Oct 03, 2018	92.05	92.24	89.94	90.61	1,473,805	-1.27(-1.39%)
Oct 02, 2018	92.08	92.29	91.53	91.88	1,625,926	-0.13(-0.14%)