Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	209.79	209.79	209.79	209.79	50.167	8
2024-08-22	209.79	209.79	209.79	209.79	50.167	8
2024-08-21	201.40	201.40	201.40	201.40	48.161	0
2024-08-20	201.40	201.40	201.40	201.40	48.161	0
2024-08-19	201.40	201.40	201.40	201.40	48.161	4
2024-08-16	204.96	204.96	204.96	204.96	49.012	0
2024-08-15	204.96	204.96	204.96	204.96	49.012	0
2024-08-14	204.96	204.96	204.96	204.96	49.012	0
2024-08-13	204.96	204.96	204.96	204.96	49.012	0
2024-08-12	208.53	208.53	204.96	204.96	49.012	916
2024-08-09	208.74	208.74	208.74	208.74	49.916	0
2024-08-08	208.74	208.74	208.74	208.74	49.916	0
2024-08-07	208.74	208.74	208.74	208.74	49.916	48
2024-08-06	208.13	208.13	208.13	208.13	49.770	32
2024-08-05	212.00	215.16	212.00	213.62	51.083	40
2024-08-02	212.00	212.00	212.00	212.00	50.696	0
2024-08-01	212.00	212.00	212.00	212.00	50.696	0
2024-07-31	212.00	212.00	212.00	212.00	50.696	4
2024-07-30	204.75	204.75	204.12	204.12	48.812	8
2024-07-29	206.43	206.85	206.43	206.85	49.464	8
2024-07-26	203.49	203.49	203.49	203.49	48.661	4
2024-07-25	215.00	215.00	210.21	210.21	50.268	416
2024-07-24	216.48	216.48	216.48	216.48	51.767	0
2024-07-23	216.48	216.48	216.48	216.48	51.767	16
2024-07-22	216.26	216.26	216.26	216.26	51.715	4
2024-07-19	214.83	214.83	214.83	214.83	51.373	0
2024-07-18	214.83	214.83	214.83	214.83	51.373	20
2024-07-17	206.22	206.22	206.22	206.22	49.314	0
2024-07-16	206.22	206.22	206.22	206.22	49.314	0
2024-07-15	206.22	206.22	206.22	206.22	49.314	0
2024-07-12	206.22	206.22	206.22	206.22	49.314	0
2024-07-11	206.22	206.22	206.22	206.22	49.314	0
2024-07-10	206.22	206.22	206.22	206.22	49.314	0
2024-07-09	206.22	206.22	206.22	206.22	49.314	0
2024-07-08	206.22	206.22	206.22	206.22	49.314	0
2024-07-05	207.27	207.27	206.22	206.22	49.314	24
2024-07-04	215.60	215.60	215.60	215.60	51.557	0
2024-07-03	217.68	217.68	215.60	215.60	51.557	8
2024-07-02	218.00	219.12	217.60	217.60	52.035	212
2024-07-01	212.16	212.68	212.16	212.68	50.859	8
2024-06-28	211.50	212.52	211.50	212.52	50.820	36
2024-06-27	206.58	206.58	206.58	206.58	49.400	28
2024-06-26	201.80	201.80	201.80	201.80	48.257	0
2024-06-25	201.80	201.80	201.80	201.80	48.257	0
2024-06-24	202.45	202.45	201.80	201.80	48.257	16
2024-06-21	201.80	201.80	200.00	200.00	47.826	12
2024-06-20	196.39	201.80	196.39	201.80	48.257	112
2024-06-19	200.40	200.40	200.40	200.40	47.922	0
2024-06-18	200.40	200.40	200.40	200.40	47.922	0
2024-06-17	200.40	200.40	200.40	200.40	47.922	0
2024-06-14	200.40	200.40	200.40	200.40	47.922	0
2024-06-13	200.40	200.40	200.40	200.40	47.922	0
2024-06-12	200.40	200.40	200.40	200.40	47.637	0
2024-06-11	200.40	200.40	200.40	200.40	47.637	0
2024-06-10	195.86	200.40	195.86	200.40	47.637	524
2024-06-07	192.20	192.20	192.20	192.20	45.687	12
2024-06-06	192.23	192.23	192.20	192.20	45.687	208
2024-06-05	182.40	182.40	182.40	182.40	43.358	0
2024-06-04	182.40	182.40	182.40	182.40	43.358	0
2024-06-03	182.40	182.40	182.40	182.40	43.358	0

← NewerPage 10 of 21 · 1,250 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.