UK markets closed

Digital Realty Trust, Inc. (DLR-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.37-0.09 (-0.42%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.2721.3721.2721.3721.371,084
25 Apr 202421.3421.4621.1921.4621.462,531
24 Apr 202421.5221.6121.2321.6121.618,733
23 Apr 202421.2821.5021.2821.5021.505,401
22 Apr 202421.1021.1321.1021.1321.133,766
19 Apr 202421.0621.2020.9420.9920.998,481
18 Apr 202421.2321.2320.8321.0321.038,961
17 Apr 202421.0121.2821.0121.2021.206,921
16 Apr 202420.8921.0520.6920.9020.909,144
15 Apr 202421.0821.2420.6220.9320.939,160
12 Apr 202421.2621.2921.1621.2421.249,433
11 Apr 202421.4521.4521.1821.2421.247,082
10 Apr 202421.6021.6721.3221.3821.3813,296
09 Apr 202421.7621.8621.5521.7521.753,929
08 Apr 202421.8921.9921.7421.8321.8315,492
05 Apr 202421.9021.9921.8021.8421.842,499
04 Apr 202422.0622.2421.9721.9721.971,670
03 Apr 202421.6622.0421.6622.0122.018,125
02 Apr 202421.9022.0921.7822.0022.004,886
01 Apr 202422.0822.0821.9222.0522.0521,713
28 Mar 202422.3222.6322.0522.0522.0534,017
27 Mar 202422.4022.4922.1922.1922.194,707
26 Mar 202422.5522.5522.1722.2022.2011,656
25 Mar 202422.5322.5322.4522.4722.4714,388
22 Mar 202422.8022.8022.4822.5522.5513,630
21 Mar 202422.7922.8222.6322.6322.639,147
20 Mar 202422.7022.8622.6222.6322.6311,831
19 Mar 202422.6922.8222.5822.8222.828,813
18 Mar 202422.5522.6422.5322.5822.583,934
15 Mar 202422.5622.7322.5522.5522.553,039
14 Mar 202422.9022.9022.6022.7522.7510,855
14 Mar 20240.328125 Dividend
13 Mar 202423.1923.2423.1323.1422.814,144
12 Mar 202423.0823.1522.9823.1022.7712,284
11 Mar 202423.0123.0222.9323.0222.693,545
08 Mar 202422.9023.0522.9023.0522.728,214
07 Mar 202422.8622.9222.8022.9022.586,651
06 Mar 202422.6222.9022.6022.7122.3913,433
05 Mar 202422.4822.5722.2622.5722.2518,283
04 Mar 202422.5122.5422.3522.3522.035,433
01 Mar 202422.6123.0722.3122.4422.136,934
29 Feb 202422.6622.8022.4122.4122.0923,786
28 Feb 202422.7022.7022.5122.6322.304,735
27 Feb 202422.6122.7922.5422.6322.316,020
26 Feb 202422.7122.8922.6422.7222.403,890
23 Feb 202422.6822.8522.6222.7122.395,804
22 Feb 202422.6822.6822.5222.5322.215,506
21 Feb 202422.6522.6822.5622.5622.244,189
20 Feb 202422.6722.6722.6122.6122.297,680
16 Feb 202422.8822.8822.5822.5822.2618,971
15 Feb 202423.0023.0022.7022.9122.5813,148
14 Feb 202422.9822.9922.8322.8322.519,374
13 Feb 202422.6122.9522.6122.7522.425,995
12 Feb 202422.8023.0622.8023.0322.708,944
09 Feb 202422.7022.9722.7022.9722.643,954
08 Feb 202422.6522.6822.6022.6722.3514,924
07 Feb 202422.4622.7022.3722.6322.3023,796
06 Feb 202422.3222.5722.3222.5722.255,149
05 Feb 202422.5622.5722.3422.4222.1013,615
02 Feb 202422.6922.7622.5622.6322.3116,322
01 Feb 202422.6522.8122.3722.8122.4916,721
31 Jan 202422.4222.6522.4222.4622.148,228
30 Jan 202422.4822.5122.3922.5122.192,124
29 Jan 202422.2022.4322.2022.4322.1126,468
26 Jan 202422.1322.3222.0922.2321.9110,230
25 Jan 202422.1222.3022.0022.1521.8417,015
24 Jan 202422.1022.1122.0022.0821.7711,263
23 Jan 202422.3122.3122.0322.0721.766,579
22 Jan 202422.0822.3422.0822.2821.969,531
19 Jan 202421.9522.1021.9222.0921.788,474
18 Jan 202422.1422.3321.9922.0721.7611,870
17 Jan 202422.0522.1822.0522.1021.794,538
16 Jan 202422.1822.3022.1522.2921.977,913
12 Jan 202422.3422.4022.3322.3522.038,385
11 Jan 202422.2822.4022.2822.3021.985,253
10 Jan 202422.1622.4022.1622.3021.983,632
09 Jan 202422.1822.4022.1822.3822.067,534
08 Jan 202421.9822.1921.9322.1721.868,578
05 Jan 202422.0222.1621.9721.9921.682,437
04 Jan 202422.2022.2021.9222.0521.746,105
03 Jan 202422.0222.0821.9622.0021.696,622
02 Jan 202421.9722.4021.9722.1021.799,189
29 Dec 202322.2322.3922.0222.1521.8411,187
28 Dec 202321.8122.3621.8122.1921.889,541
27 Dec 202321.9922.0621.9022.0421.7314,000
26 Dec 202322.1022.1021.9422.0021.6917,539
22 Dec 202322.1822.2021.8222.0921.7816,262
21 Dec 202322.2322.2422.0022.0821.7729,859
20 Dec 202322.3222.4922.2122.2221.9010,597
19 Dec 202322.3522.3522.2522.3222.0010,143
18 Dec 202322.4622.5122.2522.2521.948,979
15 Dec 202322.4022.7122.4022.4922.177,335
14 Dec 202322.4922.5622.3422.4722.1511,562
14 Dec 20230.328125 Dividend
13 Dec 202322.1922.6322.1622.4321.7954,699
12 Dec 202322.0922.2022.0122.1821.5520,687
11 Dec 202322.0922.1921.9122.1021.4732,178
08 Dec 202322.1022.2022.0522.0921.4636,799
07 Dec 202322.0222.3022.0222.1121.4818,004
06 Dec 202322.0322.1522.0322.1221.4936,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...