Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	147.57	149.13	146.26	148.90	1,400,938	+1.35(+0.92%)
Aug 30, 2021	145.44	147.57	144.75	147.55	1,247,518	+2.10(+1.44%)
Aug 27, 2021	144.99	145.76	144.21	145.45	995,741	+1.14(+0.79%)
Aug 26, 2021	143.81	144.92	143.11	144.31	870,860	+0.21(+0.14%)
Aug 25, 2021	145.97	146.30	142.70	144.10	1,370,283	-2.68(-1.83%)
Aug 24, 2021	147.34	147.43	145.35	146.78	1,045,105	-0.46(-0.32%)
Aug 23, 2021	147.33	148.43	146.62	147.25	1,337,929	-0.62(-0.42%)
Aug 20, 2021	147.76	149.21	146.97	147.87	1,109,076	-0.12(-0.08%)
Aug 19, 2021	145.68	148.63	144.98	147.98	1,250,982	+2.95(+2.04%)
Aug 18, 2021	146.44	147.00	144.34	145.03	1,402,149	-1.79(-1.22%)
Aug 17, 2021	146.37	147.50	146.62	146.82	897,124	+0.20(+0.14%)
Aug 16, 2021	144.33	146.89	143.71	146.62	1,113,162	+2.09(+1.45%)
Aug 13, 2021	143.68	144.60	143.21	144.53	525,375	+1.44(+1.00%)
Aug 12, 2021	142.22	143.58	140.96	143.10	955,601	+0.96(+0.68%)
Aug 11, 2021	140.49	142.59	140.20	142.13	828,675	+1.90(+1.35%)
Aug 10, 2021	143.12	143.31	140.12	140.24	985,780	-3.00(-2.09%)
Aug 09, 2021	142.37	143.58	141.91	143.23	1,625,956	+0.54(+0.38%)
Aug 06, 2021	141.53	143.49	141.28	142.70	835,387	+1.02(+0.72%)
Aug 05, 2021	142.08	142.27	139.98	141.68	1,219,292	+0.03(+0.02%)
Aug 04, 2021	141.25	142.73	140.22	141.65	911,917	+0.71(+0.50%)
Aug 03, 2021	140.60	142.22	139.87	140.94	1,181,847	+0.37(+0.26%)
Aug 02, 2021	140.22	142.27	138.99	140.57	949,450	+0.53(+0.38%)
Jul 30, 2021	140.34	143.25	139.34	140.04	2,002,801	+3.33(+2.44%)
Jul 29, 2021	140.52	140.71	136.08	136.71	1,776,423	-3.33(-2.38%)
Jul 28, 2021	141.09	141.11	139.33	140.04	842,588	-1.11(-0.78%)
Jul 27, 2021	139.70	141.49	138.85	141.15	896,635	+1.45(+1.04%)
Jul 26, 2021	140.14	140.30	138.85	139.70	1,072,238	-0.98(-0.70%)
Jul 23, 2021	139.74	140.89	138.75	140.68	811,839	+0.80(+0.57%)
Jul 22, 2021	140.11	140.69	139.29	139.88	886,284	-0.64(-0.45%)
Jul 21, 2021	142.26	142.27	140.27	140.52	1,015,925	-2.11(-1.48%)
Jul 20, 2021	142.28	143.35	141.94	142.62	1,055,203	+0.62(+0.44%)
Jul 19, 2021	143.10	144.06	140.90	142.01	1,714,460	-0.91(-0.64%)
Jul 16, 2021	142.97	144.22	142.41	142.91	813,201	+0.21(+0.15%)
Jul 15, 2021	143.43	143.99	141.81	142.71	687,020	-0.25(-0.17%)
Jul 14, 2021	141.16	143.31	140.92	142.95	807,637	+1.70(+1.20%)
Jul 13, 2021	143.17	143.53	140.79	141.25	852,011	-1.99(-1.39%)
Jul 12, 2021	141.92	143.59	141.26	143.24	1,124,760	+1.74(+1.23%)
Jul 09, 2021	140.90	141.55	140.38	141.50	1,408,730	+1.07(+0.76%)
Jul 08, 2021	139.63	141.18	139.27	140.43	1,180,883	+0.63(+0.45%)
Jul 07, 2021	138.62	140.47	137.30	139.80	1,814,247	+1.43(+1.03%)
Jul 06, 2021	136.51	138.55	136.16	138.37	1,539,014	+1.86(+1.36%)
Jul 02, 2021	136.61	137.74	135.96	136.51	1,306,757	+0.39(+0.29%)
Jul 01, 2021	136.79	137.68	136.03	136.12	1,713,865	-0.56(-0.41%)
Jun 30, 2021	138.39	139.52	136.50	136.68	1,467,945	-1.77(-1.28%)
Jun 29, 2021	138.32	139.80	137.83	138.45	1,022,913	-0.25(-0.18%)
Jun 28, 2021	138.71	139.37	137.92	138.71	1,173,966	+0.44(+0.32%)
Jun 25, 2021	136.43	138.48	136.00	138.27	1,146,069	+1.98(+1.45%)
Jun 24, 2021	138.04	138.93	135.99	136.29	1,699,550	-1.74(-1.26%)
Jun 23, 2021	140.29	140.38	136.23	138.04	2,140,114	-2.67(-1.90%)
Jun 22, 2021	141.32	142.28	140.71	140.71	1,304,457	-0.72(-0.51%)
Jun 21, 2021	140.42	141.98	139.09	141.43	1,754,345	+1.34(+0.96%)
Jun 18, 2021	142.47	143.10	139.96	140.08	4,595,651	-2.26(-1.59%)
Jun 17, 2021	142.62	143.32	140.82	142.34	2,316,768	-0.80(-0.56%)
Jun 16, 2021	145.59	147.11	143.03	143.14	2,803,744	-1.63(-1.13%)
Jun 15, 2021	147.21	147.21	144.69	144.78	1,139,140	-2.69(-1.82%)
Jun 14, 2021	146.38	147.53	145.81	147.47	1,169,117	+1.17(+0.80%)
Jun 11, 2021	147.07	147.47	145.61	146.29	1,314,422	-1.57(-1.06%)
Jun 10, 2021	144.48	147.95	143.50	147.86	1,246,047	+2.76(+1.90%)
Jun 09, 2021	145.43	146.24	144.48	145.10	1,581,335	+0.78(+0.54%)
Jun 08, 2021	143.39	145.09	142.87	144.33	1,862,825	+1.37(+0.96%)
Jun 07, 2021	140.76	143.50	140.25	142.96	1,711,401	+3.00(+2.14%)
Jun 04, 2021	140.88	141.22	139.80	139.96	1,142,143	-0.23(-0.16%)
Jun 03, 2021	139.80	140.82	138.56	140.19	1,866,410	+0.60(+0.43%)
Jun 02, 2021	138.55	139.63	137.74	139.58	1,703,278	+1.45(+1.05%)