Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	121.26	124.22	120.35	121.90	3,529,578	+2.28(+1.91%)
Jun 29, 2022	123.64	123.81	116.42	119.62	4,484,672	-6.72(-5.32%)
Jun 28, 2022	129.09	129.67	125.91	126.34	1,042,267	-2.53(-1.96%)
Jun 27, 2022	129.60	130.64	128.73	128.86	1,062,390	-1.45(-1.12%)
Jun 24, 2022	128.88	130.49	127.59	130.32	1,405,467	+2.03(+1.58%)
Jun 23, 2022	125.15	128.47	124.91	128.29	1,668,114	+4.08(+3.29%)
Jun 22, 2022	119.53	125.72	119.37	124.21	1,919,830	+3.90(+3.24%)
Jun 21, 2022	120.56	121.95	120.12	120.31	1,760,080	+0.90(+0.75%)
Jun 17, 2022	118.04	120.54	118.04	119.41	2,493,796	+1.76(+1.49%)
Jun 16, 2022	118.23	119.50	117.01	117.65	1,644,426	-3.40(-2.81%)
Jun 15, 2022	118.86	122.58	118.30	121.05	2,200,222	+4.09(+3.50%)
Jun 14, 2022	118.86	119.10	116.53	116.96	3,235,556	-1.30(-1.10%)
Jun 13, 2022	119.64	120.64	117.55	118.26	2,056,916	-3.89(-3.18%)
Jun 10, 2022	122.17	123.34	120.12	122.15	1,761,072	-1.73(-1.40%)
Jun 09, 2022	123.40	126.93	122.92	123.88	1,504,104	+0.34(+0.28%)
Jun 08, 2022	125.14	125.79	122.92	123.54	1,233,943	-2.24(-1.78%)
Jun 07, 2022	124.99	125.82	122.84	125.78	1,359,079	+0.33(+0.26%)
Jun 06, 2022	125.07	126.41	124.84	125.45	1,459,690	+0.39(+0.31%)
Jun 03, 2022	127.27	127.86	124.78	125.06	1,429,723	-3.61(-2.80%)
Jun 02, 2022	127.00	128.69	124.95	128.67	1,680,362	+0.87(+0.68%)
Jun 01, 2022	129.82	130.02	127.27	127.80	1,413,900	-2.00(-1.54%)
May 31, 2022	129.92	130.44	128.02	129.80	1,860,548	-1.78(-1.36%)
May 27, 2022	127.51	131.83	127.50	131.59	1,045,038	+4.39(+3.45%)
May 26, 2022	128.78	130.19	126.97	127.20	1,444,209	-0.99(-0.77%)
May 25, 2022	126.18	128.57	125.40	128.19	1,358,693	+1.14(+0.89%)
May 24, 2022	123.93	127.23	122.72	127.05	1,438,481	+2.89(+2.33%)
May 23, 2022	123.61	124.22	121.83	124.16	1,292,336	+2.25(+1.85%)
May 20, 2022	120.00	122.35	118.56	121.91	1,688,568	+3.19(+2.69%)
May 19, 2022	115.66	120.20	115.63	118.72	1,614,865	+2.21(+1.90%)
May 18, 2022	119.17	119.49	116.04	116.51	1,462,574	-3.12(-2.61%)
May 17, 2022	120.55	120.61	118.28	119.63	1,587,779	+0.22(+0.19%)
May 16, 2022	121.69	122.37	119.09	119.41	1,642,033	-2.59(-2.12%)
May 13, 2022	119.50	122.46	117.91	121.99	2,462,089	+3.79(+3.21%)
May 12, 2022	117.72	118.45	116.34	118.20	1,591,543	+0.10(+0.09%)
May 11, 2022	118.47	121.13	118.03	118.10	1,846,253	+0.37(+0.32%)
May 10, 2022	125.14	126.06	116.35	117.72	2,479,254	-6.30(-5.08%)
May 09, 2022	129.78	130.01	123.52	124.03	1,450,750	-7.16(-5.46%)
May 06, 2022	130.12	131.91	129.14	131.19	1,162,864	-0.26(-0.20%)
May 05, 2022	134.23	134.73	130.29	131.45	1,422,945	-3.07(-2.28%)
May 04, 2022	131.68	134.82	130.35	134.52	1,397,439	+2.23(+1.69%)
May 03, 2022	131.98	133.91	130.46	132.29	1,591,129	+0.91(+0.69%)
May 02, 2022	135.54	136.12	128.63	131.38	1,891,147	-4.50(-3.31%)
Apr 29, 2022	140.77	142.03	135.22	135.88	2,568,903	-5.00(-3.55%)
Apr 28, 2022	138.66	141.16	136.17	140.88	2,083,454	+3.03(+2.20%)
Apr 27, 2022	139.39	141.14	137.67	137.85	1,905,037	-1.27(-0.92%)
Apr 26, 2022	140.48	141.31	139.06	139.12	1,852,073	-1.81(-1.29%)
Apr 25, 2022	139.48	141.20	138.15	140.93	2,377,282	+1.67(+1.20%)
Apr 22, 2022	139.83	141.00	138.73	139.26	1,728,104	-0.54(-0.39%)
Apr 21, 2022	142.19	142.25	139.65	139.80	1,722,418	-2.17(-1.53%)
Apr 20, 2022	139.85	142.74	139.14	141.97	1,561,459	+2.16(+1.54%)
Apr 19, 2022	135.32	140.31	135.32	139.81	1,587,277	+4.94(+3.66%)
Apr 18, 2022	134.86	135.53	133.97	134.87	1,101,245	+0.02(+0.01%)
Apr 14, 2022	136.93	137.35	134.53	134.85	1,469,267	-1.98(-1.45%)
Apr 13, 2022	134.85	137.92	134.85	136.83	1,286,032	+1.52(+1.12%)
Apr 12, 2022	134.44	135.89	133.81	135.32	1,526,208	+0.05(+0.03%)
Apr 11, 2022	139.81	140.12	134.93	135.27	1,061,824	-4.19(-3.01%)
Apr 08, 2022	137.73	139.61	137.21	139.47	1,256,534	+1.68(+1.22%)
Apr 07, 2022	138.08	138.53	136.01	137.78	1,330,309	-0.84(-0.60%)
Apr 06, 2022	135.85	138.79	135.02	138.62	1,164,937	+2.47(+1.82%)
Apr 05, 2022	135.40	138.00	135.14	136.15	1,002,044	-0.13(-0.10%)
Apr 04, 2022	135.57	136.45	133.47	136.28	1,495,680	+0.61(+0.45%)