Digital Realty Trust, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.600	55.600	54.740	54.740	54.740	19
2026-10-16	55.600	55.600	55.600	55.600	55.600	36
2026-10-15	53.600	55.700	53.600	55.700	55.700	18
2026-10-14	55.560	55.560	55.560	55.560	55.560	39
2026-10-13	55.680	55.680	55.680	55.680	55.680	4
2026-10-12	55.740	55.740	55.740	55.740	55.740	0
2026-10-09	55.860	55.860	55.860	55.860	55.860	15
2026-10-08	55.200	55.860	54.720	55.860	55.860	190
2026-10-07	56.580	56.580	56.580	56.580	56.580	16
2026-10-06	57.470	57.780	57.410	57.710	57.710	176
2026-10-05	58.000	58.000	58.000	58.000	58.000	31
2026-10-02	58.000	58.680	58.000	58.260	58.260	73
2026-10-01	57.300	57.300	57.300	57.300	57.300	18
2026-09-30	57.300	57.300	57.300	57.300	57.300	12
2026-09-29	58.010	58.070	57.900	58.020	58.020	13
2026-09-28	58.070	58.250	58.070	58.250	58.250	62
2026-09-25	58.990	58.990	58.990	58.990	58.990	0
2026-09-24	59.800	59.800	58.920	58.990	58.990	13
2026-09-23	59.340	59.340	59.340	59.340	59.340	691
2026-09-22	59.640	59.640	59.640	59.640	59.640	0
2026-09-21	59.390	59.710	59.110	59.640	59.640	136
2026-09-18	59.390	59.390	59.210	59.210	59.210	38
2026-09-17	59.390	59.390	59.330	59.390	59.390	1,014
2026-09-16	57.300	57.300	57.300	57.300	57.300	0
2026-09-15	57.190	57.520	57.060	57.300	57.300	74
2026-09-14	55.020	58.400	55.020	55.130	55.130	92
2026-09-11	60.240	60.240	59.940	60.180	59.906	27
2026-09-10	59.850	60.600	59.850	59.970	59.697	5
2026-09-09	60.830	60.830	60.660	60.660	60.384	61
2026-09-08	60.110	60.480	60.110	60.300	60.026	46
2026-09-07	60.360	60.360	60.360	60.360	60.086	0
2026-09-04	60.060	60.720	60.060	60.360	60.086	58
2026-09-03	58.010	58.010	58.010	58.010	57.746	0
2026-09-02	58.010	58.430	57.960	58.010	57.746	26
2026-09-01	60.400	60.400	58.900	58.900	58.632	73
2026-08-31	59.190	60.480	59.050	60.480	60.205	8
2026-08-28	62.110	62.110	60.600	60.770	60.494	418
2026-08-27	62.220	62.220	62.220	62.220	61.937	1,000
2026-08-26	62.220	62.220	62.220	62.220	61.937	0
2026-08-25	61.200	62.270	61.200	62.220	61.937	30
2026-08-24	61.140	61.150	60.650	61.010	60.733	222
2026-08-21	62.570	62.570	61.150	61.150	60.872	33
2026-08-20	62.710	63.600	62.710	63.410	63.122	572
2026-08-19	63.840	63.840	62.400	62.510	62.226	15
2026-08-18	64.560	64.560	64.560	64.560	64.266	527
2026-08-17	64.800	64.800	64.800	64.800	64.505	5
2026-08-14	65.040	65.340	65.040	65.340	65.043	521
2026-08-13	64.480	64.480	64.480	64.480	64.187	1
2026-08-12	63.120	63.670	63.120	63.670	63.380	47
2026-08-11	60.210	61.620	60.210	61.620	61.340	44
2026-08-10	61.020	61.440	60.720	61.440	61.161	28
2026-08-07	61.620	61.860	61.440	61.860	61.579	72
2026-08-06	61.980	61.980	61.980	61.980	61.698	11
2026-08-05	61.090	62.760	61.090	62.760	62.475	16
2026-08-04	62.340	62.340	62.340	62.340	62.056	29
2026-08-03	61.200	61.200	61.200	61.200	60.922	3
2026-07-31	60.120	60.290	59.940	59.940	59.667	67
2026-07-30	61.320	61.320	61.080	61.320	61.041	5
2026-07-29	63.340	63.350	59.800	60.680	60.404	406
2026-07-28	63.420	63.420	63.420	63.420	63.132	1

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2779 USD
2026-06-12	1.1090 USD
2026-03-12	1.1017 USD
2025-12-12	1.1483 USD
2025-09-12	1.1359 USD
2025-06-12	1.1637 USD
2025-03-13	1.2179 USD
2024-12-12	1.2902 USD
2024-09-12	1.1639 USD
2024-06-13	1.1932 USD
2024-03-14	1.0787 USD
2023-12-14	1.0433 USD
2023-09-14	1.0819 USD
2023-06-14	1.5090 USD
2023-03-14	1.5442 USD
2022-12-14	1.5615 USD
2022-09-14	1.5852 USD
2022-06-14	1.6206 USD
2022-03-14	1.4329 USD
2021-12-14	1.6010 USD
2021-09-14	1.5627 USD
2021-06-14	1.4514 USD
2021-03-12	1.6038 USD
2020-12-14	1.4820 USD
2020-09-14	1.5730 USD
2020-06-12	1.5352 USD
2020-03-16	1.4537 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.