Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	129.72	129.72	129.71	129.71	30.250	20
2023-06-13	129.07	129.07	129.07	129.07	29.749	0
2023-06-12	127.55	129.07	127.55	129.07	29.749	8
2023-06-09	127.11	127.11	126.80	126.80	29.225	28
2023-06-07	129.18	129.18	124.00	124.97	28.804	372
2023-06-06	129.00	130.16	129.00	129.18	29.774	152
2023-06-05	128.96	128.96	128.38	128.38	29.589	28
2023-06-02	131.11	131.11	131.11	131.11	30.219	40
2023-06-01	130.39	131.95	130.30	131.69	30.352	1,840
2023-05-31	128.00	128.05	125.97	128.05	29.513	820
2023-05-30	128.15	128.15	126.65	127.70	29.433	33,032
2023-05-29	123.79	123.79	123.79	123.79	28.532	0
2023-05-26	123.79	123.79	123.79	123.79	28.532	33,820
2023-05-25	111.16	111.16	111.16	111.16	25.621	4
2023-05-24	110.53	110.53	107.04	107.04	24.671	212
2023-05-23	112.91	112.91	112.09	112.09	25.835	1,368
2023-05-22	112.95	112.95	111.11	112.91	26.024	1,312
2023-05-19	116.28	116.28	113.55	113.55	26.171	48
2023-05-18	115.56	115.56	115.56	115.56	26.635	4
2023-05-17	115.56	115.56	115.56	115.56	26.635	8
2023-05-16	117.50	117.50	115.71	115.71	26.669	48
2023-05-15	120.36	120.36	119.43	119.43	27.527	8
2023-05-12	118.56	118.56	118.56	118.56	27.326	4
2023-05-11	122.56	122.56	120.89	120.89	27.863	20
2023-05-10	121.41	122.53	121.17	122.16	28.156	348
2023-05-09	119.73	119.73	119.73	119.73	27.596	8
2023-05-08	118.80	121.96	118.80	121.96	28.110	24
2023-05-05	118.80	118.80	118.13	118.32	27.271	40
2023-05-04	119.28	119.28	119.28	119.28	27.492	4
2023-05-03	119.22	119.60	118.80	118.80	27.381	168
2023-05-02	121.20	121.20	119.01	119.01	27.430	144
2023-04-28	121.80	122.19	121.80	122.19	28.163	44
2023-04-27	123.63	123.63	123.63	123.63	28.495	0
2023-04-26	122.40	125.46	122.40	123.63	28.495	36
2023-04-25	123.43	123.43	123.43	123.43	28.449	2,100
2023-04-24	122.69	123.12	122.40	122.40	28.211	236
2023-04-20	122.76	122.76	119.08	119.08	27.446	16
2023-04-19	122.50	122.76	122.50	122.76	28.294	600
2023-04-18	121.32	121.32	121.32	121.32	27.962	36
2023-04-17	115.50	116.86	115.43	116.86	26.934	152
2023-04-14	114.06	114.06	109.00	109.35	25.203	204
2023-04-13	114.95	114.95	112.67	113.49	26.158	572
2023-04-12	118.68	118.68	114.95	114.95	26.494	20
2023-04-11	116.52	118.54	116.52	118.20	27.243	39,496
2023-04-10	113.95	115.88	113.95	115.88	26.708	44
2023-04-06	112.47	112.47	112.47	112.47	25.923	4
2023-04-05	116.50	116.50	113.76	113.76	26.220	7,124
2023-04-04	117.85	117.85	117.85	117.85	27.163	4
2023-04-03	120.86	120.86	118.48	118.48	27.308	28
2023-03-31	120.96	120.96	120.49	120.49	27.771	8
2023-03-30	120.96	120.96	120.96	120.96	27.879	20
2023-03-29	117.17	117.17	116.95	116.95	26.955	8
2023-03-28	118.36	118.36	117.50	117.50	27.082	1,232
2023-03-27	123.12	123.39	122.75	122.75	28.292	72
2023-03-24	124.20	124.20	124.20	124.20	28.626	8
2023-03-23	124.63	124.63	124.63	124.63	28.725	2,800
2023-03-22	126.49	126.49	122.50	122.50	28.234	60
2023-03-21	131.30	131.30	131.30	131.30	30.263	0
2023-03-20	131.30	131.30	131.30	131.30	30.263	400
2023-03-17	136.00	136.00	136.00	136.00	31.346	0

← NewerPage 15 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.