Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	139.88	139.88	131.24	131.24	29.900	44
2022-12-16	132.75	132.75	132.75	132.75	30.244	5,600
2022-12-15	138.18	138.18	138.18	138.18	31.481	4
2022-12-14	142.88	142.88	142.88	142.88	32.552	40
2022-12-13	142.88	142.88	142.88	142.88	32.196	0
2022-12-12	142.88	142.88	142.88	142.88	32.196	4
2022-12-09	141.00	141.00	141.00	141.00	31.773	24
2022-12-08	142.19	142.19	142.19	142.19	32.041	20
2022-12-07	141.00	141.00	140.87	140.87	31.743	16
2022-12-06	141.30	141.30	141.30	141.30	31.840	24
2022-12-05	143.21	143.21	143.21	143.21	32.271	4
2022-12-02	147.00	147.00	147.00	147.00	33.125	0
2022-12-01	147.00	147.00	147.00	147.00	33.125	16
2022-11-30	142.17	143.28	141.52	143.15	32.257	2,824
2022-11-29	142.20	142.50	142.20	142.50	32.111	76
2022-11-28	145.80	145.80	145.80	145.80	32.854	240
2022-11-25	147.99	147.99	147.99	147.99	33.348	32
2022-11-24	144.12	144.12	144.12	144.12	32.476	0
2022-11-23	144.12	144.12	144.12	144.12	32.476	0
2022-11-22	144.12	144.12	144.12	144.12	32.476	0
2022-11-21	144.12	144.12	144.12	144.12	32.476	0
2022-11-18	144.12	144.12	144.12	144.12	32.476	0
2022-11-17	144.12	144.12	144.12	144.12	32.476	0
2022-11-16	144.12	144.12	144.12	144.12	32.476	0
2022-11-14	146.40	146.40	144.12	144.12	32.476	3,780
2022-11-11	150.00	150.00	150.00	150.00	33.801	20
2022-11-10	131.30	131.30	131.30	131.30	29.587	100
2022-11-09	126.44	126.44	126.44	126.44	28.492	4
2022-11-08	120.59	120.59	120.59	120.59	27.173	0
2022-11-07	120.59	120.59	120.59	120.59	27.173	0
2022-11-04	121.80	121.80	120.59	120.59	27.173	4,176
2022-11-03	121.68	121.68	121.68	121.68	27.419	4
2022-11-01	131.04	131.04	131.04	131.04	29.528	0
2022-10-31	131.04	131.04	131.04	131.04	29.528	44
2022-10-28	134.10	134.10	134.10	134.10	30.218	0
2022-10-27	134.10	134.10	134.10	134.10	30.218	0
2022-10-26	134.10	134.10	134.10	134.10	30.218	0
2022-10-25	131.75	134.10	131.75	134.10	30.218	16
2022-10-24	125.90	129.25	125.90	127.00	28.618	2,984
2022-10-21	123.60	124.70	121.85	124.70	28.100	400
2022-10-20	124.78	126.20	124.09	124.13	27.971	132
2022-10-19	126.58	126.58	126.58	126.58	28.523	160
2022-10-18	128.49	128.65	128.49	128.65	28.990	37,600
2022-10-17	121.15	121.15	121.15	121.15	27.300	0
2022-10-14	121.15	121.15	121.15	121.15	27.300	4
2022-10-13	114.95	119.52	114.95	119.52	26.932	12
2022-10-11	116.93	119.37	116.93	119.37	26.899	44
2022-10-10	120.00	120.00	116.95	116.95	26.353	104
2022-10-07	122.09	122.09	121.95	121.95	27.480	56
2022-10-06	124.00	124.00	121.95	121.95	27.480	68
2022-10-05	128.48	128.48	128.48	128.48	28.951	4
2022-10-04	132.47	132.47	132.47	132.47	29.850	4
2022-10-03	130.86	130.86	130.15	130.15	29.328	164
2022-09-30	131.31	131.31	131.31	131.31	29.589	40
2022-09-29	129.85	129.85	129.85	129.85	29.260	0
2022-09-28	130.00	130.00	129.85	129.85	29.260	12
2022-09-27	131.95	132.08	131.59	131.59	29.652	168
2022-09-26	136.00	136.00	136.00	136.00	30.646	4
2022-09-23	136.93	136.93	136.93	136.93	30.855	4
2022-09-22	139.50	139.50	137.95	137.95	31.085	28

← NewerPage 17 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.