Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	169.66	169.66	169.66	169.66	39.837	24
2023-12-04	169.63	169.63	169.63	169.63	39.830	5,300
2023-12-01	169.66	169.66	169.66	169.66	39.837	0
2023-11-30	169.66	169.66	169.66	169.66	39.837	4
2023-11-29	167.96	167.96	167.96	167.96	39.438	0
2023-11-28	167.96	167.96	167.96	167.96	39.438	0
2023-11-27	167.96	167.96	167.96	167.96	39.438	148
2023-11-24	166.26	166.26	166.09	166.09	38.999	8
2023-11-23	167.28	167.28	167.28	167.28	39.278	0
2023-11-22	166.94	167.28	166.94	167.28	39.278	2,908
2023-11-21	164.81	165.92	164.81	165.44	38.846	6,812
2023-11-20	164.05	164.05	164.05	164.05	38.520	24
2023-11-17	163.69	163.69	163.69	163.69	38.435	0
2023-11-16	163.69	163.69	163.69	163.69	38.435	0
2023-11-14	156.70	163.69	156.70	163.69	38.435	14,444
2023-11-13	156.80	156.80	156.80	156.80	36.818	20
2023-11-10	160.32	160.32	160.32	160.32	37.644	12
2023-11-09	157.42	158.60	157.42	158.60	37.240	28
2023-11-08	157.42	157.42	157.42	157.42	36.963	20
2023-11-07	156.34	157.44	156.34	157.44	36.968	720
2023-11-06	164.32	164.32	164.32	164.32	38.583	0
2023-11-03	164.32	164.32	164.32	164.32	38.583	4
2023-11-01	156.90	156.90	156.90	156.90	36.841	0
2023-10-31	157.20	157.20	156.90	156.90	36.841	12,800
2023-10-30	153.00	154.95	153.00	154.95	36.383	800
2023-10-27	151.80	152.25	151.80	152.25	35.749	1,600
2023-10-26	150.60	152.25	150.60	152.25	35.749	6,004
2023-10-25	148.80	148.80	147.15	147.15	34.552	16,604
2023-10-24	149.35	149.35	149.35	149.35	35.068	64
2023-10-23	147.45	147.45	147.45	147.45	34.622	868
2023-10-20	149.60	149.60	149.60	149.60	35.127	0
2023-10-19	152.02	152.02	149.60	149.60	35.127	16
2023-10-18	152.64	152.64	152.64	152.64	35.841	600
2023-10-17	154.24	154.24	154.24	154.24	36.216	4
2023-10-16	156.32	157.76	156.32	156.32	36.705	48
2023-10-13	155.52	156.01	155.52	156.01	36.632	3,580
2023-10-11	155.25	155.25	155.25	155.25	36.454	4
2023-10-10	153.60	153.60	153.60	153.60	36.066	400
2023-10-09	151.80	152.40	151.80	152.40	35.784	48
2023-10-06	151.50	151.50	151.50	151.50	35.573	4
2023-10-05	151.50	151.50	151.50	151.50	35.573	180
2023-10-04	148.05	148.05	148.05	148.05	34.763	900
2023-10-03	149.85	149.85	149.85	149.85	35.186	0
2023-10-02	151.50	151.50	149.85	149.85	35.186	104
2023-09-29	149.55	149.55	149.55	149.55	35.115	0
2023-09-28	149.55	149.55	149.55	149.55	35.115	44
2023-09-27	148.50	148.50	147.45	147.45	34.622	28
2023-09-26	153.60	153.60	150.50	150.50	35.338	452
2023-09-25	151.80	152.70	151.80	152.70	35.855	404
2023-09-22	154.65	154.80	151.65	151.65	35.608	568
2023-09-21	156.00	156.00	156.00	156.00	36.630	0
2023-09-20	156.15	156.15	156.00	156.00	36.630	604
2023-09-19	156.00	156.00	156.00	156.00	36.630	0
2023-09-18	154.89	156.00	154.89	156.00	36.630	368
2023-09-15	158.19	158.19	157.29	157.40	36.958	15,264
2023-09-14	159.20	159.20	159.20	159.20	37.381	0
2023-09-13	164.80	164.80	159.20	159.20	37.127	20
2023-09-12	161.59	161.59	161.59	161.59	37.684	16
2023-09-11	161.45	161.45	161.45	161.45	37.652	4
2023-09-08	162.26	162.88	162.26	162.88	37.985	20

← NewerPage 13 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.