Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	138.26	139.39	136.38	136.56	1,469,295	-1.77(-1.28%)
Jun 29, 2021	138.19	139.67	137.70	138.33	1,023,854	-0.25(-0.18%)
Jun 28, 2021	138.58	139.24	137.79	138.58	1,175,046	+0.44(+0.32%)
Jun 25, 2021	136.30	138.35	135.88	138.15	1,147,123	+1.98(+1.45%)
Jun 24, 2021	137.91	138.80	135.87	136.17	1,701,113	-1.74(-1.26%)
Jun 23, 2021	140.16	140.25	136.10	137.91	2,142,083	-2.67(-1.90%)
Jun 22, 2021	141.19	142.15	140.58	140.58	1,305,656	-0.72(-0.51%)
Jun 21, 2021	140.29	141.85	138.96	141.29	1,755,959	+1.34(+0.96%)
Jun 18, 2021	142.34	142.97	139.83	139.95	4,599,878	-2.26(-1.59%)
Jun 17, 2021	142.49	143.19	140.69	142.21	2,318,899	-0.80(-0.56%)
Jun 16, 2021	145.46	146.98	142.90	143.01	2,806,323	-1.63(-1.13%)
Jun 15, 2021	147.08	147.08	144.55	144.64	1,140,188	-2.69(-1.82%)
Jun 14, 2021	146.25	147.39	145.68	147.33	1,170,192	+1.17(+0.80%)
Jun 11, 2021	146.93	147.33	145.47	146.16	1,315,630	-1.57(-1.06%)
Jun 10, 2021	144.35	147.82	143.37	147.73	1,247,193	+2.76(+1.90%)
Jun 09, 2021	145.29	146.10	144.35	144.97	1,582,790	+0.78(+0.54%)
Jun 08, 2021	143.26	144.96	142.74	144.19	1,864,538	+1.37(+0.96%)
Jun 07, 2021	140.63	143.37	140.12	142.82	1,712,976	+2.99(+2.14%)
Jun 04, 2021	140.75	141.09	139.67	139.83	1,143,194	-0.22(-0.16%)
Jun 03, 2021	139.67	140.69	138.44	140.06	1,868,127	+0.60(+0.43%)
Jun 02, 2021	138.42	139.50	137.62	139.46	1,704,844	+1.45(+1.05%)
Jun 01, 2021	137.13	138.02	136.57	138.00	905,234	+1.43(+1.05%)
May 28, 2021	136.36	137.61	135.32	136.57	888,427	+1.25(+0.93%)
May 27, 2021	136.03	136.82	134.79	135.32	1,086,912	-0.71(-0.52%)
May 26, 2021	137.66	138.20	135.83	136.03	984,375	-1.33(-0.97%)
May 25, 2021	136.26	137.62	135.17	137.37	860,928	+1.10(+0.81%)
May 24, 2021	136.61	137.18	135.67	136.26	1,013,448	+0.29(+0.21%)
May 21, 2021	135.47	136.86	135.39	135.98	715,090	-0.31(-0.23%)
May 20, 2021	135.31	138.00	134.84	136.29	913,013	+1.12(+0.83%)
May 19, 2021	135.20	136.21	133.55	135.18	847,591	+0.09(+0.07%)
May 18, 2021	133.09	135.66	132.25	135.09	1,006,874	+1.52(+1.14%)
May 17, 2021	134.28	135.60	133.46	133.56	878,279	-0.59(-0.44%)
May 14, 2021	134.54	135.09	133.44	134.16	616,724	-0.05(-0.04%)
May 13, 2021	132.69	135.16	131.67	134.21	2,050,110	+1.64(+1.24%)
May 12, 2021	133.41	134.25	131.84	132.57	1,214,732	-1.38(-1.03%)
May 11, 2021	135.24	135.65	133.17	133.95	1,241,081	-2.14(-1.58%)
May 10, 2021	136.86	137.43	135.83	136.09	1,059,062	-0.14(-0.10%)
May 07, 2021	135.21	136.43	134.13	136.23	1,456,753	+1.49(+1.10%)
May 06, 2021	135.17	135.98	133.54	134.74	1,253,557	-0.57(-0.42%)
May 05, 2021	136.84	137.51	134.85	135.31	1,615,990	-2.57(-1.86%)
May 04, 2021	136.65	138.88	136.55	137.88	1,723,580	+1.21(+0.88%)
May 03, 2021	138.25	138.56	135.68	136.67	1,784,281	-2.38(-1.71%)
Apr 30, 2021	135.17	139.28	134.86	139.05	3,148,575	+4.75(+3.54%)
Apr 29, 2021	132.94	134.30	130.90	134.30	1,837,831	+1.68(+1.27%)
Apr 28, 2021	133.72	133.81	132.09	132.62	1,277,947	-0.68(-0.51%)
Apr 27, 2021	134.18	134.18	132.18	133.30	1,201,268	-0.27(-0.20%)
Apr 26, 2021	134.72	134.72	133.13	133.57	1,493,724	-0.73(-0.54%)
Apr 23, 2021	134.16	135.00	133.11	134.30	773,937	-0.01(-0.01%)
Apr 22, 2021	135.44	135.76	134.24	134.31	1,183,516	-1.59(-1.17%)
Apr 21, 2021	136.91	137.24	135.44	135.91	1,591,506	-0.11(-0.08%)
Apr 20, 2021	133.37	136.77	133.37	136.01	1,533,764	+2.87(+2.15%)
Apr 19, 2021	131.74	133.35	131.02	133.15	859,490	+1.62(+1.23%)
Apr 16, 2021	132.97	133.16	131.12	131.53	1,433,904	-1.15(-0.87%)
Apr 15, 2021	130.19	132.82	130.13	132.68	1,071,845	+3.26(+2.52%)
Apr 14, 2021	131.34	131.82	129.24	129.42	804,601	-2.32(-1.76%)
Apr 13, 2021	129.40	131.98	129.16	131.73	1,430,211	+2.41(+1.86%)
Apr 12, 2021	127.50	129.46	126.42	129.33	1,081,333	+2.04(+1.60%)
Apr 09, 2021	127.96	128.00	126.44	127.29	1,537,000	-0.56(-0.44%)
Apr 08, 2021	129.80	131.39	127.65	127.85	1,676,511	-0.92(-0.71%)
Apr 07, 2021	130.90	130.98	128.43	128.77	1,916,248	-1.59(-1.22%)
Apr 06, 2021	131.03	131.25	128.92	130.36	1,405,634	-0.99(-0.75%)
Apr 05, 2021	129.34	131.44	128.61	131.35	1,407,210	+2.27(+1.76%)