UK markets open in 1 hour 35 minutes
NIKKEI 225
38,727.75 +491.68 (+1.29%) HANG SENG
18,446.07 -132.23 (-0.71%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,330.70 -0.50 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,523.25 -662.19 (-1.29%)
Digital Realty Trust, Inc. (DLR-PK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 23.36 | 23.49 | 23.17 | 23.38 | 23.38 | 27,458 |
| 03 May 2024 | 23.21 | 23.43 | 23.06 | 23.33 | 23.33 | 15,777 |
| 02 May 2024 | 23.00 | 23.16 | 22.99 | 23.05 | 23.05 | 18,068 |
| 01 May 2024 | 22.92 | 23.10 | 22.79 | 22.97 | 22.97 | 30,195 |
| 30 Apr 2024 | 22.97 | 23.06 | 22.75 | 22.77 | 22.77 | 65,394 |
| 29 Apr 2024 | 23.14 | 23.28 | 23.01 | 23.07 | 23.07 | 13,938 |
| 26 Apr 2024 | 23.12 | 23.46 | 22.98 | 23.05 | 23.05 | 51,706 |
| 25 Apr 2024 | 23.04 | 23.21 | 23.02 | 23.12 | 23.12 | 23,713 |
| 24 Apr 2024 | 23.50 | 23.50 | 23.21 | 23.25 | 23.25 | 23,425 |
| 23 Apr 2024 | 23.18 | 23.55 | 23.18 | 23.55 | 23.55 | 33,302 |
| 22 Apr 2024 | 23.20 | 23.35 | 23.15 | 23.35 | 23.35 | 79,458 |
| 19 Apr 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 23.15 | 5,759 |
| 18 Apr 2024 | 23.11 | 23.24 | 23.00 | 23.20 | 23.20 | 11,143 |
| 17 Apr 2024 | 23.18 | 23.38 | 23.07 | 23.24 | 23.24 | 40,264 |
| 16 Apr 2024 | 22.81 | 23.19 | 22.81 | 23.17 | 23.17 | 17,530 |
| 15 Apr 2024 | 23.21 | 23.21 | 22.70 | 22.99 | 22.99 | 18,185 |
| 12 Apr 2024 | 23.37 | 23.37 | 23.12 | 23.32 | 23.32 | 9,258 |
| 11 Apr 2024 | 23.48 | 23.48 | 23.11 | 23.34 | 23.34 | 13,972 |
| 10 Apr 2024 | 23.66 | 23.67 | 23.13 | 23.49 | 23.49 | 16,877 |
| 09 Apr 2024 | 23.78 | 23.83 | 23.72 | 23.79 | 23.79 | 8,984 |
| 08 Apr 2024 | 23.74 | 23.77 | 23.65 | 23.77 | 23.77 | 32,958 |
| 05 Apr 2024 | 23.67 | 23.77 | 23.65 | 23.70 | 23.70 | 8,566 |
| 04 Apr 2024 | 23.73 | 23.95 | 23.57 | 23.69 | 23.69 | 21,066 |
| 03 Apr 2024 | 23.46 | 23.72 | 23.37 | 23.72 | 23.72 | 15,527 |
| 02 Apr 2024 | 23.60 | 23.62 | 23.45 | 23.61 | 23.61 | 32,404 |
| 01 Apr 2024 | 23.66 | 23.80 | 23.51 | 23.77 | 23.77 | 27,075 |
| 28 Mar 2024 | 23.66 | 23.77 | 23.24 | 23.58 | 23.58 | 229,674 |
| 27 Mar 2024 | 23.86 | 23.86 | 23.54 | 23.57 | 23.57 | 42,420 |
| 26 Mar 2024 | 24.00 | 24.06 | 23.70 | 23.73 | 23.73 | 29,136 |
| 25 Mar 2024 | 24.02 | 24.05 | 23.92 | 23.96 | 23.96 | 32,184 |
| 22 Mar 2024 | 24.01 | 24.13 | 23.94 | 23.99 | 23.99 | 25,891 |
| 21 Mar 2024 | 23.99 | 24.10 | 23.89 | 23.94 | 23.94 | 39,152 |
| 20 Mar 2024 | 24.01 | 24.16 | 23.86 | 23.86 | 23.86 | 19,891 |
| 19 Mar 2024 | 24.06 | 24.15 | 24.00 | 24.00 | 24.00 | 33,933 |
| 18 Mar 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 24.06 | 22,099 |
| 15 Mar 2024 | 24.41 | 24.41 | 23.97 | 23.97 | 23.97 | 11,839 |
| 14 Mar 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | 13,357 |
| 14 Mar 2024 | 0.365625 Dividend | |||||
| 13 Mar 2024 | 24.89 | 24.94 | 24.87 | 24.89 | 24.52 | 8,992 |
| 12 Mar 2024 | 24.88 | 24.88 | 24.80 | 24.86 | 24.49 | 14,641 |
| 11 Mar 2024 | 24.86 | 24.89 | 24.75 | 24.83 | 24.46 | 5,659 |
| 08 Mar 2024 | 24.85 | 24.90 | 24.80 | 24.83 | 24.47 | 11,779 |
| 07 Mar 2024 | 24.65 | 24.83 | 24.65 | 24.76 | 24.40 | 6,212 |
| 06 Mar 2024 | 24.67 | 24.88 | 24.58 | 24.62 | 24.26 | 30,766 |
| 05 Mar 2024 | 24.55 | 24.58 | 24.50 | 24.58 | 24.22 | 6,007 |
| 04 Mar 2024 | 24.46 | 24.58 | 24.40 | 24.52 | 24.16 | 10,577 |
| 01 Mar 2024 | 24.45 | 24.63 | 24.39 | 24.43 | 24.08 | 22,131 |
| 29 Feb 2024 | 24.56 | 24.75 | 24.38 | 24.38 | 24.02 | 29,456 |
| 28 Feb 2024 | 24.65 | 24.66 | 24.57 | 24.60 | 24.24 | 6,103 |
| 27 Feb 2024 | 24.60 | 24.69 | 24.52 | 24.52 | 24.16 | 13,761 |
| 26 Feb 2024 | 24.74 | 24.77 | 24.70 | 24.77 | 24.41 | 11,582 |
| 23 Feb 2024 | 24.72 | 24.85 | 24.51 | 24.84 | 24.48 | 9,202 |
| 22 Feb 2024 | 24.64 | 24.71 | 24.52 | 24.65 | 24.29 | 8,620 |
| 21 Feb 2024 | 24.64 | 24.64 | 24.55 | 24.58 | 24.22 | 7,549 |
| 20 Feb 2024 | 24.59 | 24.64 | 24.56 | 24.64 | 24.28 | 2,961 |
| 16 Feb 2024 | 24.58 | 24.59 | 24.40 | 24.53 | 24.17 | 9,150 |
| 15 Feb 2024 | 24.55 | 24.69 | 24.55 | 24.69 | 24.33 | 4,779 |
| 14 Feb 2024 | 24.35 | 24.69 | 24.35 | 24.56 | 24.20 | 21,876 |
| 13 Feb 2024 | 24.50 | 24.65 | 24.36 | 24.61 | 24.25 | 17,438 |
| 12 Feb 2024 | 24.52 | 24.83 | 24.52 | 24.78 | 24.42 | 14,855 |
| 09 Feb 2024 | 24.61 | 24.73 | 24.50 | 24.73 | 24.37 | 10,272 |
| 08 Feb 2024 | 24.50 | 24.54 | 24.43 | 24.53 | 24.17 | 16,278 |
| 07 Feb 2024 | 24.51 | 24.61 | 24.39 | 24.59 | 24.23 | 11,421 |
| 06 Feb 2024 | 24.32 | 24.54 | 24.27 | 24.41 | 24.05 | 9,387 |
| 05 Feb 2024 | 24.70 | 24.80 | 24.41 | 24.41 | 24.05 | 5,181 |
| 02 Feb 2024 | 24.80 | 24.80 | 24.65 | 24.77 | 24.41 | 6,083 |
| 01 Feb 2024 | 24.47 | 24.84 | 24.47 | 24.80 | 24.44 | 14,849 |
| 31 Jan 2024 | 24.47 | 24.74 | 24.47 | 24.48 | 24.12 | 12,967 |
| 30 Jan 2024 | 24.37 | 24.67 | 24.37 | 24.67 | 24.31 | 6,348 |
| 29 Jan 2024 | 24.49 | 24.49 | 24.33 | 24.40 | 24.04 | 39,080 |
| 26 Jan 2024 | 24.34 | 24.54 | 24.34 | 24.50 | 24.14 | 8,162 |
| 25 Jan 2024 | 24.39 | 24.48 | 24.32 | 24.36 | 24.00 | 31,859 |
| 24 Jan 2024 | 24.46 | 24.52 | 24.31 | 24.39 | 24.03 | 8,584 |
| 23 Jan 2024 | 24.28 | 24.43 | 24.25 | 24.30 | 23.94 | 17,880 |
| 22 Jan 2024 | 24.45 | 24.52 | 24.40 | 24.43 | 24.07 | 29,924 |
| 19 Jan 2024 | 24.23 | 24.53 | 24.23 | 24.53 | 24.17 | 12,767 |
| 18 Jan 2024 | 24.36 | 24.38 | 24.18 | 24.34 | 23.98 | 15,904 |
| 17 Jan 2024 | 24.37 | 24.47 | 24.31 | 24.36 | 24.00 | 13,504 |
| 16 Jan 2024 | 24.48 | 24.59 | 24.39 | 24.45 | 24.09 | 21,720 |
| 12 Jan 2024 | 24.56 | 24.60 | 24.49 | 24.58 | 24.21 | 12,547 |
| 11 Jan 2024 | 24.43 | 24.66 | 24.42 | 24.49 | 24.13 | 6,991 |
| 10 Jan 2024 | 24.57 | 24.81 | 24.43 | 24.43 | 24.07 | 38,637 |
| 09 Jan 2024 | 24.50 | 24.75 | 24.46 | 24.60 | 24.24 | 21,658 |
| 08 Jan 2024 | 24.37 | 24.52 | 24.24 | 24.48 | 24.12 | 27,958 |
| 05 Jan 2024 | 24.43 | 24.49 | 24.26 | 24.26 | 23.90 | 11,179 |
| 04 Jan 2024 | 24.40 | 24.47 | 24.29 | 24.38 | 24.02 | 9,636 |
| 03 Jan 2024 | 24.34 | 24.52 | 24.26 | 24.35 | 23.99 | 16,697 |
| 02 Jan 2024 | 24.69 | 24.78 | 24.40 | 24.50 | 24.14 | 34,006 |
| 29 Dec 2023 | 24.64 | 24.85 | 24.44 | 24.85 | 24.48 | 56,215 |
| 28 Dec 2023 | 24.39 | 24.64 | 24.25 | 24.63 | 24.27 | 13,212 |
| 27 Dec 2023 | 24.20 | 24.51 | 24.20 | 24.38 | 24.02 | 13,658 |
| 26 Dec 2023 | 24.30 | 24.40 | 24.17 | 24.27 | 23.91 | 8,552 |
| 22 Dec 2023 | 24.20 | 24.35 | 24.09 | 24.19 | 23.83 | 11,248 |
| 21 Dec 2023 | 24.30 | 24.36 | 24.14 | 24.16 | 23.81 | 21,501 |
| 20 Dec 2023 | 24.38 | 24.55 | 24.24 | 24.29 | 23.93 | 17,577 |
| 19 Dec 2023 | 24.10 | 24.40 | 24.10 | 24.38 | 24.02 | 9,737 |
| 18 Dec 2023 | 24.31 | 24.50 | 24.10 | 24.11 | 23.76 | 12,157 |
| 15 Dec 2023 | 24.38 | 24.86 | 24.38 | 24.38 | 24.02 | 11,480 |
| 14 Dec 2023 | 24.32 | 24.62 | 24.32 | 24.62 | 24.26 | 18,209 |
| 14 Dec 2023 | 0.365625 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.