Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	190.95	190.95	190.76	190.76	45.073	408
2024-03-04	189.73	189.73	189.73	189.73	44.829	1,200
2024-03-01	182.52	182.52	182.52	182.52	43.126	0
2024-02-29	181.43	182.52	181.43	182.52	43.126	1,036
2024-02-28	177.77	177.77	177.77	177.77	42.003	1,300
2024-02-27	172.42	172.42	172.42	172.42	40.739	40
2024-02-26	172.00	172.41	172.00	172.41	40.737	1,524
2024-02-23	170.19	170.19	170.19	170.19	40.212	4
2024-02-22	172.73	172.73	170.19	170.19	40.212	1,508
2024-02-21	167.79	167.79	167.79	167.79	39.645	4
2024-02-20	167.80	169.27	165.75	166.30	39.293	8,828
2024-02-19	171.11	171.11	171.11	171.11	40.430	68
2024-02-16	173.59	173.59	169.25	169.25	39.990	76
2024-02-15	182.16	183.79	182.16	183.79	43.426	36
2024-02-14	176.40	178.20	176.22	178.20	42.105	96
2024-02-09	183.78	183.78	182.34	182.34	43.083	8
2024-02-08	181.08	184.15	181.08	184.15	43.511	380
2024-02-07	178.20	181.08	178.20	181.08	42.786	612
2024-02-06	179.46	179.46	179.46	179.46	42.403	0
2024-02-05	178.56	179.46	178.56	179.46	42.403	420
2024-02-02	175.61	175.61	175.61	175.61	41.493	0
2024-02-01	175.61	175.61	175.61	175.61	41.493	4
2024-01-31	178.60	178.60	178.60	178.60	42.200	4
2024-01-30	179.76	179.76	178.60	178.60	42.200	1,680
2024-01-29	178.38	178.38	178.38	178.38	42.148	4
2024-01-26	174.78	174.78	174.78	174.78	41.297	40
2024-01-25	171.69	171.69	171.69	171.69	40.567	0
2024-01-24	171.69	171.69	171.69	171.69	40.567	0
2024-01-23	173.70	173.70	171.69	171.69	40.567	76
2024-01-22	175.27	175.27	175.27	175.27	41.413	8
2024-01-19	167.28	167.28	167.28	167.28	39.525	16
2024-01-18	165.24	165.24	165.24	165.24	39.043	276
2024-01-17	171.02	171.02	171.02	171.02	40.409	0
2024-01-16	171.02	171.02	171.02	171.02	40.409	4
2024-01-15	168.44	168.44	168.44	168.44	39.799	108
2024-01-12	163.20	163.20	163.20	163.20	38.561	0
2024-01-11	163.20	163.20	163.20	163.20	38.561	0
2024-01-10	163.20	163.20	163.20	163.20	38.561	0
2024-01-09	163.52	163.52	163.20	163.20	38.561	8
2024-01-08	163.52	163.52	163.52	163.52	38.636	4
2024-01-05	163.47	163.47	163.47	163.47	38.625	0
2024-01-04	163.47	163.47	163.47	163.47	38.625	8
2024-01-03	164.96	164.96	164.96	164.96	38.977	0
2024-01-02	164.96	164.96	162.56	164.96	38.977	220
2023-12-28	164.64	164.64	164.64	164.64	38.901	0
2023-12-27	164.00	164.64	164.00	164.64	38.901	12
2023-12-26	164.48	164.48	164.48	164.48	38.863	8
2023-12-22	164.64	164.64	164.64	164.64	38.901	0
2023-12-21	164.64	164.64	164.64	164.64	38.901	8
2023-12-20	163.52	163.52	163.52	163.52	38.636	96
2023-12-19	162.56	162.56	162.56	162.56	38.410	0
2023-12-18	162.08	162.56	162.08	162.56	38.410	16
2023-12-15	162.01	162.01	162.01	162.01	38.280	0
2023-12-14	162.40	162.69	162.01	162.01	38.280	26,800
2023-12-13	167.24	167.24	167.24	167.24	39.269	4
2023-12-12	165.99	167.97	165.99	167.24	39.269	13,600
2023-12-11	165.95	166.43	165.95	166.43	39.079	20
2023-12-08	170.00	170.00	164.58	165.95	38.966	25,616
2023-12-07	165.58	165.58	165.58	165.58	38.879	4
2023-12-06	169.63	169.63	169.15	169.15	39.717	8

← NewerPage 12 of 21 · 1,255 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.