UK markets open in 1 hour 48 minutes

Digital Realty Trust, Inc. (DLR-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.20-0.05 (-0.24%)
At close: 04:00PM EDT
21.20 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202421.1221.2020.9821.2021.209,981
29 Apr 202421.1921.3621.1721.2521.256,216
26 Apr 202421.2021.5621.1521.1521.1513,062
25 Apr 202421.3921.3921.1321.3321.3317,451
24 Apr 202421.6021.6021.2121.5621.568,303
23 Apr 202421.2621.4521.2221.4521.4511,997
22 Apr 202421.2621.3721.1521.2021.2023,939
19 Apr 202420.8621.3720.8621.3721.377,876
18 Apr 202420.9921.2020.9521.1621.1613,650
17 Apr 202421.1821.2321.0121.1821.1818,143
16 Apr 202420.8621.1120.7921.1121.1130,016
15 Apr 202421.2321.2320.5420.9320.9323,413
12 Apr 202421.0621.2421.0621.2421.249,623
11 Apr 202421.3121.3121.0021.2321.2318,298
10 Apr 202421.4321.4821.1421.3921.3944,565
09 Apr 202421.7621.8121.5921.6221.6210,673
08 Apr 202421.7621.7621.6221.7221.7217,707
05 Apr 202421.7021.8621.6221.6821.6826,434
04 Apr 202421.9021.9821.7721.8821.8821,372
03 Apr 202421.8121.9121.7321.8121.8119,390
02 Apr 202422.0922.1021.8021.9321.9310,189
01 Apr 202422.0322.1921.7522.1922.1921,654
28 Mar 202422.3422.6321.7821.9221.92103,516
27 Mar 202422.4022.5322.3322.3422.3418,761
26 Mar 202422.6822.6822.4022.4022.4021,682
25 Mar 202422.4722.7022.4522.6222.6217,107
22 Mar 202422.6022.6922.4322.5822.5817,677
21 Mar 202422.4322.7522.4322.4322.438,999
20 Mar 202422.6322.7122.4322.4522.4518,354
19 Mar 202422.5022.7222.3622.6522.6521,151
18 Mar 202422.3422.5922.3422.5922.5913,416
15 Mar 202422.5622.7322.2822.4222.4215,618
14 Mar 202422.6322.7522.5522.6222.6217,588
14 Mar 20240.325 Dividend
13 Mar 202422.8923.1822.8923.1822.8612,476
12 Mar 202422.9923.0622.9322.9622.6413,586
11 Mar 202422.9623.0322.8022.9922.6713,345
08 Mar 202422.9123.0022.9123.0022.686,038
07 Mar 202422.7622.9122.7422.9122.5911,822
06 Mar 202422.4922.7222.4922.7122.3914,823
05 Mar 202422.2722.4522.2722.4522.1411,391
04 Mar 202422.2622.4022.2622.3021.9914,654
01 Mar 202422.2922.4122.2522.3522.0411,097
29 Feb 202422.4622.4722.2722.2921.9854,061
28 Feb 202422.4922.5922.2822.4022.0917,852
27 Feb 202422.6122.6222.3222.3722.0633,746
26 Feb 202422.6822.6922.5622.6922.3710,149
23 Feb 202422.6422.7522.5322.6622.3433,373
22 Feb 202422.7622.8222.6222.7722.455,037
21 Feb 202422.6022.8422.5022.5022.187,381
20 Feb 202422.6422.7822.6022.6022.289,801
16 Feb 202422.8522.8522.6222.6522.3319,407
15 Feb 202422.8223.0422.7922.9122.5910,413
14 Feb 202422.8822.9922.7822.7922.4710,468
13 Feb 202422.9422.9522.6122.8222.5016,380
12 Feb 202422.8723.2022.8323.0522.7373,466
09 Feb 202422.6623.0522.6622.9222.6014,278
08 Feb 202422.6122.7822.6122.6822.3625,097
07 Feb 202422.6322.6822.5122.6722.3512,174
06 Feb 202422.5222.6422.4522.6222.3014,251
05 Feb 202422.6222.7822.5022.5522.2320,153
02 Feb 202422.8022.8622.7322.7722.4610,314
01 Feb 202422.6122.8822.3822.8822.5620,133
31 Jan 202422.4322.6222.3322.5722.2518,914
30 Jan 202422.3022.5622.2622.5622.2410,956
29 Jan 202422.2722.4022.0822.4022.0918,012
26 Jan 202422.0522.3222.0222.1821.8711,971
25 Jan 202421.9722.2121.9522.1021.7926,869
24 Jan 202422.1022.1021.9522.0621.7520,425
23 Jan 202422.0322.0721.9521.9921.6831,158
22 Jan 202422.0722.2822.0622.1221.8117,664
19 Jan 202422.0422.1521.9422.1421.8320,238
18 Jan 202422.0622.2022.0022.0921.7815,557
17 Jan 202422.0622.2222.0322.2221.9119,974
16 Jan 202422.1122.3422.1122.2021.8935,537
12 Jan 202422.0322.2922.0022.2121.9015,287
11 Jan 202421.9222.1421.9222.0921.789,663
10 Jan 202422.1122.2622.0022.0021.6924,786
09 Jan 202421.9322.1321.9022.0921.7810,198
08 Jan 202421.7422.0321.7422.0321.7216,822
05 Jan 202421.7021.8521.6421.6921.3911,997
04 Jan 202421.7822.4121.7521.8121.509,984
03 Jan 202421.8122.1421.7221.9021.5914,250
02 Jan 202422.1322.2421.9121.9621.6613,122
29 Dec 202322.0622.4321.9622.2821.9733,667
28 Dec 202321.7122.0821.7122.0521.7427,900
27 Dec 202321.6521.9521.6521.7621.4528,905
26 Dec 202321.8621.8821.6521.6521.3537,825
22 Dec 202322.0522.0521.6821.8621.5520,926
21 Dec 202322.0222.2321.9021.9721.6615,416
20 Dec 202322.0622.2621.9321.9921.6818,210
19 Dec 202321.8822.2721.8822.0621.759,519
18 Dec 202322.1222.3621.8621.9421.6320,870
15 Dec 202322.1422.3622.1122.2821.9712,815
14 Dec 202322.2722.3622.0922.3622.0517,070
14 Dec 20230.325 Dividend
13 Dec 202321.8622.3221.8122.3121.6867,118
12 Dec 202321.7021.9521.6421.9321.3121,842
11 Dec 202321.7621.9521.5621.9021.2814,423
08 Dec 202321.7721.9521.6021.9321.3121,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...