UK markets closed

Digital Realty Trust, Inc. (0I9F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
140.13+1.23 (+0.89%)
At close: 06:50PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024138.48139.79137.32138.16138.161,395
01 May 2024137.98139.87137.98138.90138.9089
30 Apr 2024139.60141.80139.60139.62139.6257
29 Apr 2024144.21144.74142.88142.91142.91714
26 Apr 2024140.08143.48140.08143.10143.1081
25 Apr 2024138.62141.23137.42141.23141.23991
24 Apr 2024138.44140.63137.90139.82139.823,121
23 Apr 2024136.51138.29135.88138.28138.2856
22 Apr 2024136.83138.02136.54137.22137.2212,898
19 Apr 2024137.79138.00136.61136.77136.77392
18 Apr 2024136.30138.82135.49137.28137.28472
17 Apr 2024136.92137.99136.30137.41137.41540
16 Apr 2024138.51138.51135.79136.50136.50530
15 Apr 2024143.03143.73138.21138.21138.212,192
12 Apr 2024142.50143.13141.31143.08143.081,004
11 Apr 2024142.58143.39141.01143.39143.39558
10 Apr 2024142.36142.36139.88140.64140.6475
09 Apr 2024146.13147.16143.34144.57144.5715,884
08 Apr 2024142.73143.58142.55143.08143.08160,340
05 Apr 2024139.10142.83139.10142.50142.50446
04 Apr 2024142.49142.63140.96140.96140.962,225
03 Apr 2024140.89141.20139.87140.92140.92686
02 Apr 2024139.94139.98138.78139.71139.71415
28 Mar 2024143.30144.43142.88142.88142.88406
27 Mar 2024140.53142.62139.86142.62142.62434
26 Mar 2024138.23139.87137.56139.87139.871,066
25 Mar 2024138.07138.77136.89137.84137.841,092
22 Mar 2024140.70140.76137.72138.77138.771,831
21 Mar 2024140.82142.47140.21140.92140.921,511
20 Mar 2024138.85141.53138.85141.07141.07352
19 Mar 2024142.08142.08138.94140.99140.99565
18 Mar 2024142.31144.27142.09142.85142.85807
15 Mar 2024141.41142.74140.39140.52140.52885
14 Mar 2024142.40142.41140.06140.42140.421,124
14 Mar 20241.22 Dividend
13 Mar 2024145.47147.87144.53144.66143.44200
12 Mar 2024144.16146.92143.73145.49144.26213
11 Mar 2024149.24149.24144.39146.33145.10994
08 Mar 2024153.02153.10151.84151.95150.67249
07 Mar 2024151.24151.47150.16151.02149.75364
06 Mar 2024151.87152.47148.93149.61148.35686
05 Mar 2024152.32154.18149.48149.48148.22692
04 Mar 2024151.39152.99150.69152.99151.70599
01 Mar 2024146.50150.06146.00149.93148.67574
29 Feb 2024144.43146.64144.39146.16144.93429
28 Feb 2024137.31143.66137.31143.24142.03196
27 Feb 2024137.94139.48137.38138.00136.8436,997
26 Feb 2024137.40139.95136.85139.51138.33303
23 Feb 2024138.35138.47136.28136.45135.30542
22 Feb 2024140.27140.70137.27138.37137.20353
21 Feb 2024133.79136.24131.78136.03134.88715
20 Feb 2024136.17137.48133.96134.56133.431,131
19 Feb 2024------
16 Feb 2024148.61148.61136.52137.58136.422,284
15 Feb 2024142.76149.04142.76148.77147.52750
14 Feb 2024141.92142.49140.91141.65140.46243
13 Feb 2024139.59142.15139.31141.65140.46650
12 Feb 2024147.70147.95144.54144.54143.32409
09 Feb 2024146.84147.62145.69146.55145.31151
08 Feb 2024145.60147.83144.57147.50146.26509
07 Feb 2024144.29145.25143.71144.98143.76101
06 Feb 2024143.65146.18143.65144.70143.48425
05 Feb 2024143.14144.63142.95144.51143.29698
02 Feb 2024142.63142.63140.60142.60141.40430
01 Feb 2024140.05141.80139.64141.80140.60423
31 Jan 2024145.00145.04142.85142.85141.65310
30 Jan 2024144.82145.82144.30144.74143.52265
29 Jan 2024143.05145.74142.70145.25144.03390
26 Jan 2024142.87144.50142.23142.92141.71350
25 Jan 2024139.84143.26139.84141.76140.561,275
24 Jan 2024140.70140.70137.73137.73136.571,108
23 Jan 2024140.97141.29138.50138.57137.40277
22 Jan 2024139.21142.51138.57140.45139.27776
19 Jan 2024135.08137.07134.69137.05135.89574
18 Jan 2024135.77136.46134.32134.32133.19542
17 Jan 2024137.29138.20134.20135.00133.86267
16 Jan 2024137.91139.73136.94138.21137.042,719
15 Jan 2024------
12 Jan 2024135.64137.83135.37137.83136.67146
11 Jan 2024136.07136.93134.27134.87133.73233
10 Jan 2024134.11136.01133.57135.80134.65315
09 Jan 2024132.64133.67132.64133.48132.3540
08 Jan 2024130.64133.48130.64133.48132.35289
05 Jan 2024130.86131.53130.01130.01128.91247
04 Jan 2024133.27133.98132.52132.53131.41168
03 Jan 2024134.67134.67132.30133.77132.64133
02 Jan 2024134.18135.09134.00134.62133.48449
29 Dec 2023135.18135.89134.53135.32134.1896
28 Dec 2023135.75136.32135.33135.33134.1993
27 Dec 2023135.93136.14135.93136.14134.99211
22 Dec 2023135.61136.02134.95135.12133.98150
21 Dec 2023133.73134.05132.98133.54132.4117
20 Dec 2023134.47135.01133.35134.64133.50249
19 Dec 2023133.42135.28132.87134.57133.44188
18 Dec 2023132.50133.20131.96132.71131.59123
15 Dec 2023132.47134.24130.95131.29130.18154
14 Dec 2023137.72137.72132.46133.08131.96610
14 Dec 20231.22 Dividend
13 Dec 2023134.86135.50134.06134.64132.29183
12 Dec 2023133.78135.51133.63135.51133.15490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...