Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	161.97	161.97	161.97	161.97	37.773	0
2023-09-05	160.60	163.68	160.60	161.97	37.773	960
2023-09-04	160.60	160.60	160.60	160.60	37.454	24
2023-09-01	161.28	161.85	161.28	161.85	37.745	44
2023-08-31	162.66	163.09	162.49	163.09	38.034	11,900
2023-08-30	160.33	160.33	159.73	159.73	37.251	20
2023-08-29	154.93	154.93	154.93	154.93	36.131	0
2023-08-28	156.39	156.39	154.93	154.93	36.131	8,408
2023-08-25	153.90	153.90	153.90	153.90	35.891	48
2023-08-24	157.05	159.02	155.10	155.10	36.171	100
2023-08-23	153.12	153.18	152.03	153.00	35.681	8,012
2023-08-22	152.24	153.12	151.35	153.12	35.709	14,204
2023-08-21	152.24	152.24	152.24	152.24	35.504	0
2023-08-18	152.24	152.24	152.24	152.24	35.504	0
2023-08-17	152.55	152.55	152.24	152.24	35.504	24
2023-08-16	151.35	152.22	150.81	150.81	35.170	3,160
2023-08-15	152.51	152.51	152.10	152.10	35.471	8
2023-08-14	148.05	148.20	148.05	148.20	34.562	12
2023-08-11	146.10	146.10	146.10	146.10	34.072	8
2023-08-10	146.10	146.10	146.10	146.10	34.072	2,400
2023-08-09	145.92	146.79	145.66	146.79	34.233	40
2023-08-08	146.71	146.71	145.02	145.92	34.030	24
2023-08-07	146.85	146.85	146.85	146.85	34.247	12
2023-08-04	151.50	151.50	146.57	146.57	34.182	552
2023-08-03	147.45	147.75	147.45	147.75	34.457	340
2023-08-02	148.35	148.35	148.35	148.35	34.597	8
2023-08-01	147.30	148.05	146.85	146.85	34.247	456
2023-07-31	148.02	148.02	147.04	147.04	34.291	284
2023-07-28	146.16	146.16	145.30	145.30	33.885	12
2023-07-27	138.90	138.90	137.90	137.90	32.160	104
2023-07-26	143.22	143.22	143.22	143.22	33.400	4
2023-07-25	145.50	145.50	143.84	144.23	33.636	2,828
2023-07-24	144.05	144.50	144.05	144.50	33.699	3,432
2023-07-21	143.35	144.06	143.35	144.06	33.596	32
2023-07-20	143.48	143.48	141.83	142.73	33.286	36
2023-07-19	142.75	143.48	142.75	143.48	33.461	12
2023-07-18	143.64	143.64	140.01	140.63	32.796	60
2023-07-17	142.91	142.91	142.91	142.91	33.328	20
2023-07-14	141.45	141.71	141.45	141.71	33.048	52
2023-07-13	141.63	141.63	141.03	141.03	32.890	176
2023-07-12	142.24	142.24	141.63	141.63	33.030	3,508
2023-07-11	142.09	142.37	138.32	141.12	32.911	120
2023-07-10	139.08	139.08	139.08	139.08	32.435	0
2023-07-07	139.08	139.08	139.08	139.08	32.435	20
2023-07-06	139.16	141.26	138.51	141.26	32.943	24
2023-07-05	139.37	139.37	139.37	139.37	32.502	0
2023-07-04	139.27	139.37	139.27	139.37	32.502	20
2023-07-03	138.04	139.27	138.04	139.27	32.479	56
2023-06-30	137.88	137.88	135.07	135.07	31.500	296
2023-06-29	132.99	135.90	132.99	135.39	31.574	148
2023-06-28	132.53	133.01	132.32	132.33	30.861	8,012
2023-06-27	123.44	123.44	123.44	123.44	28.787	0
2023-06-26	123.44	123.44	123.44	123.44	28.787	0
2023-06-23	123.44	123.44	123.44	123.44	28.787	16
2023-06-22	123.44	123.44	123.44	123.44	28.787	0
2023-06-21	123.44	123.44	123.44	123.44	28.787	4
2023-06-20	126.41	126.41	125.95	125.95	29.373	12
2023-06-19	127.79	127.79	127.79	127.79	29.802	4
2023-06-16	126.40	126.40	126.40	126.40	29.478	0
2023-06-15	128.28	128.28	126.40	126.40	29.478	104

← NewerPage 14 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.