Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	110.39	111.46	110.13	111.21	1,148,790	+0.82(+0.74%)
Sep 27, 2019	110.28	110.94	109.88	110.39	1,980,573	+0.27(+0.25%)
Sep 26, 2019	109.75	110.56	109.47	110.11	1,681,252	+0.74(+0.67%)
Sep 25, 2019	109.39	109.69	108.66	109.38	1,381,138	+0.09(+0.09%)
Sep 24, 2019	108.78	109.69	108.40	109.28	2,137,099	+1.07(+0.99%)
Sep 23, 2019	106.85	108.66	106.85	108.21	2,211,283	+1.10(+1.02%)
Sep 20, 2019	106.51	107.57	106.26	107.12	2,593,608	+1.03(+0.97%)
Sep 19, 2019	107.12	108.81	106.05	106.09	3,414,173	-1.26(-1.17%)
Sep 18, 2019	110.21	110.52	106.22	107.35	1,867,650	-2.38(-2.17%)
Sep 17, 2019	108.61	109.94	108.61	109.73	1,267,843	+1.45(+1.34%)
Sep 16, 2019	106.32	108.61	106.22	108.28	2,102,897	+1.77(+1.66%)
Sep 13, 2019	108.14	108.66	106.23	106.51	2,605,631	-1.89(-1.75%)
Sep 12, 2019	109.02	111.00	108.34	108.40	2,270,179	-0.76(-0.70%)
Sep 11, 2019	107.69	109.35	107.48	109.16	1,539,218	+0.72(+0.67%)
Sep 10, 2019	108.58	108.71	107.24	108.44	1,907,868	-0.37(-0.34%)
Sep 09, 2019	109.27	109.34	108.25	108.81	2,073,909	-0.45(-0.41%)
Sep 06, 2019	107.88	109.32	107.46	109.27	1,322,510	+1.66(+1.54%)
Sep 05, 2019	107.36	107.80	106.36	107.61	1,692,657	+0.19(+0.17%)
Sep 04, 2019	107.17	107.59	106.66	107.42	1,204,130	+0.78(+0.73%)
Sep 03, 2019	104.78	106.65	104.31	106.64	1,465,237	+1.61(+1.54%)
Aug 30, 2019	105.46	105.71	104.70	105.03	907,452	+0.02(+0.02%)
Aug 29, 2019	103.65	105.42	103.51	105.00	856,936	+1.97(+1.91%)
Aug 28, 2019	102.51	103.34	102.23	103.03	776,667	+0.80(+0.78%)
Aug 27, 2019	103.51	103.92	102.21	102.23	1,164,231	-0.72(-0.70%)
Aug 26, 2019	103.10	103.57	102.16	102.95	681,668	+0.40(+0.39%)
Aug 23, 2019	104.68	104.97	102.17	102.55	883,439	-1.83(-1.75%)
Aug 22, 2019	104.80	105.34	103.70	104.38	727,334	-0.36(-0.34%)
Aug 21, 2019	104.63	105.34	104.10	104.74	545,023	+0.17(+0.16%)
Aug 20, 2019	105.35	105.80	104.33	104.57	826,351	-1.05(-1.00%)
Aug 19, 2019	105.69	106.19	105.01	105.62	918,400	+0.56(+0.53%)
Aug 16, 2019	102.82	105.71	102.53	105.06	1,747,573	+2.64(+2.58%)
Aug 15, 2019	100.49	102.60	100.20	102.42	1,214,113	+2.18(+2.17%)
Aug 14, 2019	102.07	102.07	100.20	100.24	1,094,126	-1.86(-1.82%)
Aug 13, 2019	101.65	102.50	100.94	102.10	1,025,491	+0.41(+0.40%)
Aug 12, 2019	102.11	102.16	101.13	101.70	938,312	-0.50(-0.49%)
Aug 09, 2019	101.53	102.42	100.04	102.20	1,004,684	+0.48(+0.47%)
Aug 08, 2019	100.46	101.80	99.43	101.72	1,102,035	+1.03(+1.02%)
Aug 07, 2019	98.99	100.96	98.60	100.69	1,363,393	+1.22(+1.23%)
Aug 06, 2019	98.28	100.17	97.71	99.47	997,442	+1.34(+1.37%)
Aug 05, 2019	99.06	99.50	97.00	98.13	1,429,602	-1.44(-1.45%)
Aug 02, 2019	98.17	100.18	98.02	99.57	1,093,557	+1.43(+1.45%)
Aug 01, 2019	97.02	98.36	95.50	98.15	1,830,797	+0.99(+1.02%)
Jul 31, 2019	96.49	98.68	95.80	97.15	2,357,999	+0.31(+0.32%)
Jul 30, 2019	94.32	97.28	94.31	96.85	2,003,445	+2.37(+2.51%)
Jul 29, 2019	95.23	95.55	94.16	94.48	1,156,823	-0.27(-0.29%)
Jul 26, 2019	95.91	96.11	94.20	94.75	1,758,520	-1.10(-1.15%)
Jul 25, 2019	99.99	99.99	95.52	95.85	1,987,363	-3.98(-3.99%)
Jul 24, 2019	99.73	100.41	99.28	99.84	998,146	+0.18(+0.18%)
Jul 23, 2019	99.63	100.38	98.26	99.66	1,089,500	-0.22(-0.22%)
Jul 22, 2019	100.08	100.20	99.50	99.88	975,363	-0.14(-0.14%)
Jul 19, 2019	102.33	102.38	99.82	100.01	902,273	-2.16(-2.11%)
Jul 18, 2019	101.04	102.40	100.78	102.17	735,847	+0.77(+0.75%)
Jul 17, 2019	101.91	102.00	100.58	101.41	688,591	-0.20(-0.19%)
Jul 16, 2019	101.57	101.87	100.79	101.60	1,267,934	-0.03(-0.03%)
Jul 15, 2019	102.01	102.54	101.52	101.64	655,137	-0.36(-0.36%)
Jul 12, 2019	103.08	103.33	101.95	102.00	813,164	-0.82(-0.79%)
Jul 11, 2019	103.79	103.91	101.83	102.82	1,037,348	-0.92(-0.89%)
Jul 10, 2019	103.77	103.95	102.76	103.74	777,560	+0.37(+0.36%)
Jul 09, 2019	102.16	103.79	102.11	103.37	2,030,325	+1.06(+1.04%)
Jul 08, 2019	102.52	102.74	101.64	102.31	749,360	-0.52(-0.50%)
Jul 05, 2019	102.18	103.17	101.26	102.83	609,990	+0.08(+0.08%)
Jul 03, 2019	101.74	103.07	101.74	102.74	508,286	+1.54(+1.52%)
Jul 02, 2019	99.65	101.69	99.08	101.20	1,082,325	+1.75(+1.76%)