Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	124.85	126.19	123.12	125.23	2,684,586	-2.17(-1.70%)
May 28, 2020	122.61	127.54	121.59	127.40	1,894,429	+5.87(+4.83%)
May 27, 2020	122.12	122.12	117.58	121.53	2,474,503	+0.86(+0.71%)
May 26, 2020	121.62	122.01	119.05	120.68	2,257,931	+2.21(+1.86%)
May 22, 2020	114.13	118.51	113.87	118.47	1,740,430	+4.41(+3.87%)
May 21, 2020	115.01	115.15	113.24	114.06	2,162,843	-1.74(-1.51%)
May 20, 2020	116.03	116.34	113.23	115.80	2,269,093	+1.17(+1.02%)
May 19, 2020	114.57	115.67	113.62	114.63	2,339,500	-0.02(-0.01%)
May 18, 2020	117.23	118.62	113.50	114.65	3,662,446	+0.58(+0.50%)
May 15, 2020	115.50	115.73	112.70	114.07	3,562,253	-1.70(-1.47%)
May 14, 2020	115.14	117.27	113.49	115.77	3,008,153	-0.61(-0.52%)
May 13, 2020	115.76	119.35	114.49	116.38	2,837,054	+0.43(+0.37%)
May 12, 2020	125.46	125.79	115.62	115.96	4,425,342	-9.97(-7.92%)
May 11, 2020	125.29	127.55	125.04	125.93	2,393,400	-0.61(-0.48%)
May 08, 2020	133.46	133.62	124.74	126.54	2,381,140	-3.46(-2.66%)
May 07, 2020	131.10	131.72	128.40	130.00	1,898,102	-0.58(-0.45%)
May 06, 2020	130.14	132.35	129.10	130.59	1,269,299	+1.48(+1.15%)
May 05, 2020	127.10	130.07	126.05	129.10	1,144,115	+1.95(+1.53%)
May 04, 2020	127.74	128.34	124.91	127.16	1,593,106	-0.13(-0.10%)
May 01, 2020	127.77	130.16	126.92	127.29	1,509,664	-3.11(-2.39%)
Apr 30, 2020	127.78	131.38	127.37	130.40	3,461,744	+0.77(+0.59%)
Apr 29, 2020	135.93	136.60	129.34	129.63	2,179,682	-4.83(-3.59%)
Apr 28, 2020	136.44	138.14	133.94	134.47	1,899,470	-0.07(-0.05%)
Apr 27, 2020	132.53	135.26	130.72	134.54	2,001,974	+3.66(+2.80%)
Apr 24, 2020	130.04	131.21	128.75	130.87	1,660,183	+1.31(+1.01%)
Apr 23, 2020	129.95	132.29	129.31	129.56	2,209,541	-0.57(-0.44%)
Apr 22, 2020	128.19	131.29	127.80	130.13	2,391,561	+3.91(+3.10%)
Apr 21, 2020	123.96	127.50	122.90	126.22	2,935,488	+0.86(+0.68%)
Apr 20, 2020	128.65	129.10	124.91	125.37	2,382,028	-4.78(-3.67%)
Apr 17, 2020	126.40	130.62	124.47	130.15	2,062,791	+6.32(+5.11%)
Apr 16, 2020	123.41	124.64	121.51	123.83	4,684,487	+0.92(+0.75%)
Apr 15, 2020	124.44	125.69	121.12	122.91	4,941,859	-3.47(-2.75%)
Apr 14, 2020	125.58	128.94	125.20	126.38	4,168,526	+3.64(+2.96%)
Apr 13, 2020	128.10	128.21	122.29	122.74	2,706,868	-6.61(-5.11%)
Apr 09, 2020	128.20	133.11	127.90	129.35	3,476,847	+2.16(+1.70%)
Apr 08, 2020	122.78	128.33	121.28	127.19	2,412,251	+4.63(+3.78%)
Apr 07, 2020	124.61	125.67	121.45	122.56	2,704,912	+0.87(+0.72%)
Apr 06, 2020	123.13	124.22	121.22	121.69	2,780,965	+2.63(+2.21%)
Apr 03, 2020	116.86	120.00	115.31	119.06	3,232,554	+1.29(+1.10%)
Apr 02, 2020	115.41	118.88	114.33	117.77	2,925,008	+0.46(+0.39%)
Apr 01, 2020	115.89	117.90	110.89	117.31	2,914,260	-3.86(-3.19%)
Mar 31, 2020	121.40	121.71	113.42	121.17	4,327,199	-0.78(-0.64%)
Mar 30, 2020	117.40	122.98	117.16	121.96	4,327,110	+6.07(+5.24%)
Mar 27, 2020	113.69	118.58	113.09	115.89	4,245,035	-1.12(-0.95%)
Mar 26, 2020	106.26	117.64	105.73	117.00	4,453,783	+11.08(+10.46%)
Mar 25, 2020	102.04	112.52	102.04	105.92	4,275,788	+4.11(+4.04%)
Mar 24, 2020	97.31	103.12	93.89	101.82	5,349,551	+7.69(+8.17%)
Mar 23, 2020	105.10	105.10	91.59	94.12	4,487,541	-11.60(-10.97%)
Mar 20, 2020	109.87	113.08	103.81	105.72	5,424,543	-3.55(-3.25%)
Mar 19, 2020	119.68	119.81	105.89	109.28	5,077,611	-10.53(-8.79%)
Mar 18, 2020	114.98	121.84	111.94	119.80	9,155,491	-0.79(-0.65%)
Mar 17, 2020	114.87	121.91	112.48	120.59	9,240,896	+8.66(+7.74%)
Mar 16, 2020	115.51	121.79	111.23	111.93	7,926,271	-12.13(-9.78%)
Mar 13, 2020	115.43	124.29	110.46	124.06	7,563,052	+12.96(+11.66%)
Mar 12, 2020	110.78	113.14	107.86	111.10	10,853,586	-7.47(-6.30%)
Mar 11, 2020	113.38	119.61	111.73	118.57	40,081,060	+2.21(+1.90%)
Mar 10, 2020	107.63	117.46	106.81	116.37	11,478,227	+11.93(+11.42%)
Mar 09, 2020	104.28	107.29	102.99	104.44	3,129,328	-6.55(-5.90%)
Mar 06, 2020	109.24	111.76	107.37	110.99	4,184,878	-1.41(-1.26%)
Mar 05, 2020	114.78	116.24	110.83	112.40	2,782,987	-4.42(-3.79%)
Mar 04, 2020	113.98	116.87	112.99	116.83	3,408,892	+4.67(+4.16%)
Mar 03, 2020	113.15	115.30	110.06	112.16	4,788,414	-0.78(-0.69%)