Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	137.23		136.15	137.39	3,151,977	+0.32(+0.24%)
Jan 28, 2022	134.24	137.19	132.39	137.07	2,116,103	+3.33(+2.49%)
Jan 27, 2022	136.83	138.19	132.99	133.74	1,384,926	-2.28(-1.67%)
Jan 26, 2022	140.87	141.65	135.53	136.01	1,490,665	-4.55(-3.24%)
Jan 25, 2022	141.00	142.21	139.73	140.56	1,606,077	-1.14(-0.81%)
Jan 24, 2022	141.94	142.03	138.90	141.70	2,588,467	-0.96(-0.67%)
Jan 21, 2022	144.16	144.78	142.50	142.66	1,982,696	-0.41(-0.29%)
Jan 20, 2022	142.80	145.47	142.53	143.07	1,416,530	+0.43(+0.30%)
Jan 19, 2022	144.14	145.35	142.62	142.64	1,209,185	-0.87(-0.60%)
Jan 18, 2022	142.29	144.17	141.27	143.51	1,631,407	-0.01(-0.01%)
Jan 14, 2022				143.52	0	-1.60(-1.10%)
Jan 13, 2022	146.58	147.20	144.69	145.12	1,090,559	-1.22(-0.84%)
Jan 12, 2022	145.75	148.21	145.37	146.34	1,151,554	-0.07(-0.05%)
Jan 11, 2022	146.53	146.78	143.95	146.42	887,708	-0.19(-0.13%)
Jan 10, 2022	146.00	148.23	142.83	146.61	1,273,280	-1.67(-1.13%)
Jan 07, 2022	147.18	149.35	145.86	148.28	1,374,787	+0.24(+0.16%)
Jan 06, 2022	148.53	149.37	145.11	148.05	1,856,612	-1.92(-1.28%)
Jan 05, 2022	153.37	154.08	149.91	149.96	1,597,160	-5.72(-3.67%)
Jan 04, 2022	160.66	161.12	154.88	155.68	1,663,493	-5.52(-3.43%)
Jan 03, 2022	162.83	163.09	158.09	161.20	1,086,864	-1.64(-1.01%)
Dec 31, 2021	162.54	164.08	162.13	162.84	816,825	+0.72(+0.44%)
Dec 30, 2021	161.42	162.53	161.28	162.12	676,205	+0.76(+0.47%)
Dec 29, 2021	161.18	162.04	160.22	161.36	678,124	+0.37(+0.23%)
Dec 28, 2021	159.68	161.08	158.70	160.99	1,202,009	+1.25(+0.78%)
Dec 27, 2021	157.37	159.82	156.31	159.74	1,401,153	+3.40(+2.17%)
Dec 23, 2021	157.93	157.93	155.42	156.34	1,024,695	-1.47(-0.93%)
Dec 22, 2021	156.89	157.81	155.63	157.81	1,396,206	+1.41(+0.90%)
Dec 21, 2021	158.39	159.62	155.86	156.41	1,297,453	-1.17(-0.74%)
Dec 20, 2021	156.77	159.10	156.21	157.57	1,131,448	-0.36(-0.23%)
Dec 17, 2021	158.66	160.79	156.98	157.93	3,081,229	-0.41(-0.26%)
Dec 16, 2021	156.99	158.96	156.42	158.35	1,238,031	+1.49(+0.95%)
Dec 15, 2021	154.44	156.87	153.15	156.86	1,434,734	+2.88(+1.87%)
Dec 14, 2021	156.52	156.52	152.27	153.97	1,344,188	-2.78(-1.77%)
Dec 13, 2021	152.76	157.67	152.49	156.76	1,707,936	+3.95(+2.59%)
Dec 10, 2021	152.43	153.90	151.31	152.81	1,289,246	+0.71(+0.47%)
Dec 09, 2021	153.90	153.90	150.71	152.09	1,226,223	-1.64(-1.06%)
Dec 08, 2021	152.81	154.08	151.59	153.73	1,143,898	+0.63(+0.41%)
Dec 07, 2021	152.02	153.28	150.88	153.10	1,476,535	+2.08(+1.37%)
Dec 06, 2021	151.63	152.69	150.02	151.02	1,111,411	-0.12(-0.08%)
Dec 03, 2021	151.67	152.49	149.50	151.14	1,497,382	-0.38(-0.25%)
Dec 02, 2021	149.38	152.59	149.11	151.53	1,400,867	+2.62(+1.76%)
Dec 01, 2021	154.26	154.74	148.79	148.91	2,051,028	-4.48(-2.92%)
Nov 30, 2021	153.61	155.29	152.67	153.39	2,935,844	-0.96(-0.62%)
Nov 29, 2021	151.70	155.43	149.59	154.35	1,531,760	+3.69(+2.45%)
Nov 26, 2021	150.86	154.12	149.97	150.66	1,141,810	-1.33(-0.87%)
Nov 24, 2021	151.65	152.49	150.75	151.99	1,294,701	+1.01(+0.67%)
Nov 23, 2021	149.36	151.93	149.22	150.99	1,366,735	+1.77(+1.18%)
Nov 22, 2021	150.43	151.33	148.85	149.22	1,036,367	-2.19(-1.45%)
Nov 19, 2021	151.31	152.26	150.31	151.41	1,695,900	+1.17(+0.78%)
Nov 18, 2021	150.65	150.32	149.81	150.25	1,037,866	+0.17(+0.12%)
Nov 17, 2021	147.30	150.23	147.07	150.07	1,449,806	+2.19(+1.48%)
Nov 16, 2021	147.60	148.46	146.76	147.88	1,691,357	+0.47(+0.32%)
Nov 15, 2021	144.48	148.67	144.48	147.41	2,024,400	+4.46(+3.12%)
Nov 12, 2021	140.84	143.14	140.23	142.95	1,161,983	+2.42(+1.72%)
Nov 11, 2021	140.86	141.41	138.87	140.52	799,140	-0.40(-0.29%)
Nov 10, 2021	143.20		140.85	140.93	935,840	-1.91(-1.34%)
Nov 09, 2021	143.16	145.86	142.84	142.84	1,406,298	+0.13(+0.09%)
Nov 08, 2021	142.43	143.04	140.72	142.71	943,316	+0.54(+0.38%)
Nov 05, 2021	143.40	143.80	141.19	142.17	845,898	-0.63(-0.44%)
Nov 04, 2021	145.14	145.65	142.63	142.80	1,149,337	-2.14(-1.48%)
Nov 03, 2021	144.81	146.01	143.87	144.94	1,329,744	+0.49(+0.34%)
Nov 02, 2021	145.21	145.55	143.68	144.46	927,120	-0.09(-0.06%)