Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	136.92	136.92	136.00	136.00	31.346	112
2023-03-15	138.04	139.16	138.04	139.16	32.074	100
2023-03-14	137.30	139.30	137.30	137.48	31.687	1,360
2023-03-13	133.98	133.98	133.98	133.98	30.524	0
2023-03-10	134.55	134.55	133.98	133.98	30.524	68,568
2023-03-09	134.00	134.00	134.00	134.00	30.529	96
2023-03-08	134.73	134.73	134.73	134.73	30.695	0
2023-03-07	134.73	134.73	134.73	134.73	30.695	4
2023-03-06	129.72	129.72	129.72	129.72	29.554	0
2023-03-03	129.72	129.72	129.72	129.72	29.554	0
2023-03-02	129.72	129.72	129.72	129.72	29.554	4
2023-03-01	140.42	140.42	131.74	131.74	30.014	884
2023-02-28	137.00	137.00	137.00	137.00	31.212	0
2023-02-27	137.00	137.00	137.00	137.00	31.212	0
2023-02-24	138.87	138.87	137.00	137.00	31.212	216
2023-02-23	138.20	138.87	138.20	138.87	31.638	1,004
2023-02-22	139.14	139.14	137.59	137.59	31.347	44
2023-02-17	145.10	145.10	140.31	140.31	31.966	620
2023-02-16	146.47	146.47	146.47	146.47	33.370	0
2023-02-15	146.47	146.47	146.47	146.47	33.370	8
2023-02-14	143.74	143.74	143.74	143.74	32.748	4
2023-02-13	145.70	145.70	145.70	145.70	33.194	1,120
2023-02-10	149.40	149.40	149.40	149.40	34.037	0
2023-02-09	149.40	149.40	149.40	149.40	34.037	132
2023-02-08	146.52	146.52	145.53	145.53	33.156	416
2023-02-07	147.42	147.42	147.42	147.42	33.586	480
2023-02-06	148.87	150.30	148.87	150.30	34.242	80
2023-02-03	148.87	148.87	148.87	148.87	33.917	96
2023-02-02	145.65	153.24	145.65	150.76	34.347	884
2023-02-01	143.64	143.64	143.64	143.64	32.725	0
2023-01-31	143.64	143.64	143.64	143.64	32.725	0
2023-01-30	143.64	143.64	143.64	143.64	32.725	8
2023-01-27	132.16	141.12	132.16	141.12	32.151	404
2023-01-26	132.16	132.16	132.16	132.16	30.110	200
2023-01-25	134.68	134.68	134.68	134.68	30.684	8
2023-01-24	135.95	135.95	135.95	135.95	30.973	0
2023-01-23	135.95	135.95	135.95	135.95	30.973	0
2023-01-20	135.80	135.95	135.80	135.95	30.973	24
2023-01-19	135.44	135.44	135.44	135.44	30.857	0
2023-01-18	135.44	135.44	135.44	135.44	30.857	4
2023-01-17	134.40	135.94	134.40	135.94	30.971	24
2023-01-16	136.84	136.84	136.84	136.84	31.176	4
2023-01-13	135.82	135.82	134.33	135.46	30.861	296
2023-01-12	134.55	135.82	134.55	135.82	30.943	76
2023-01-11	136.00	136.00	136.00	136.00	30.984	0
2023-01-10	136.00	136.00	136.00	136.00	30.984	0
2023-01-09	136.00	136.00	136.00	136.00	30.984	0
2023-01-06	136.00	136.00	136.00	136.00	30.984	0
2023-01-05	136.00	136.00	136.00	136.00	30.984	8
2023-01-04	137.66	137.66	137.66	137.66	31.363	0
2023-01-03	137.66	137.66	137.66	137.66	31.363	800
2023-01-02	131.30	131.30	131.30	131.30	29.914	0
2022-12-29	131.30	131.30	131.30	131.30	29.914	0
2022-12-28	131.30	131.30	131.30	131.30	29.914	24
2022-12-27	131.24	131.95	131.24	131.95	30.062	68
2022-12-26	130.78	130.78	130.78	130.78	29.795	0
2022-12-23	130.78	130.78	130.78	130.78	29.795	4
2022-12-22	129.25	129.25	128.40	128.40	29.253	12
2022-12-21	128.40	128.40	128.40	128.40	29.253	4
2022-12-20	131.24	131.24	131.24	131.24	29.900	0

← NewerPage 16 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.