Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	144.06	144.20	141.90	141.90	31.975	4,376
2022-09-20	143.01	143.01	143.01	143.01	32.225	8
2022-09-19	145.66	145.66	142.50	142.50	32.111	20
2022-09-16	146.95	146.95	146.95	146.95	33.113	4
2022-09-15	151.49	151.49	147.90	147.90	33.327	472
2022-09-14	159.80	159.80	159.80	159.80	36.009	0
2022-09-13	159.80	159.80	159.80	159.80	35.652	4
2022-09-12	159.36	159.36	159.36	159.36	35.554	0
2022-09-09	159.36	159.36	159.36	159.36	35.554	20
2022-09-08	160.17	160.17	159.42	159.42	35.567	24
2022-09-06	154.81	156.33	154.81	156.33	34.878	88
2022-09-05	154.95	154.95	151.95	151.95	33.900	12
2022-09-02	155.55	160.00	151.80	151.80	33.867	71,588
2022-09-01	158.25	158.25	158.25	158.25	35.306	4
2022-08-31	161.60	161.60	160.64	160.64	35.839	32
2022-08-30	156.81	156.81	156.81	156.81	34.985	4
2022-08-29	157.50	157.76	156.65	156.65	34.949	28
2022-08-26	161.60	161.60	161.60	161.60	36.053	0
2022-08-25	161.60	161.60	161.60	161.60	36.053	0
2022-08-24	167.41	167.41	160.33	161.60	36.053	340
2022-08-23	160.02	160.46	158.56	160.46	35.799	24
2022-08-22	170.00	170.00	163.70	163.70	36.522	212
2022-08-19	168.47	168.47	168.47	168.47	37.586	0
2022-08-18	169.50	169.50	168.30	168.47	37.586	60
2022-08-17	170.46	170.46	170.46	170.46	38.030	0
2022-08-16	170.46	170.46	170.46	170.46	38.030	0
2022-08-15	170.46	170.46	170.46	170.46	38.030	0
2022-08-12	170.46	170.46	170.46	170.46	38.030	0
2022-08-11	170.46	170.46	170.46	170.46	38.030	12
2022-08-10	166.95	167.43	166.95	167.43	37.354	8
2022-08-09	167.51	167.51	167.51	167.51	37.372	0
2022-08-08	167.51	167.51	167.51	167.51	37.372	0
2022-08-05	167.51	167.51	167.51	167.51	37.372	8
2022-08-04	169.40	169.40	169.40	169.40	37.793	20
2022-08-03	171.47	171.47	171.47	171.47	38.255	3,800
2022-08-02	172.55	172.55	172.55	172.55	38.496	4
2022-08-01	176.41	176.41	176.41	176.41	39.357	0
2022-07-29	176.41	176.41	176.41	176.41	39.357	0
2022-07-28	176.04	176.41	175.95	176.41	39.357	3,892
2022-07-27	170.90	170.90	170.90	170.90	38.128	12
2022-07-26	170.82	170.82	170.82	170.82	38.110	3,280
2022-07-25	171.36	172.71	171.36	172.71	38.532	2,008
2022-07-22	171.40	171.40	171.40	171.40	38.240	0
2022-07-21	171.40	171.40	171.40	171.40	38.240	2,560
2022-07-20	164.72	164.72	164.72	164.72	36.749	4
2022-07-19	161.99	166.88	161.99	166.72	37.196	52
2022-07-18	162.00	162.97	161.99	161.99	36.140	1,092
2022-07-15	163.20	165.12	163.20	165.12	36.839	8
2022-07-14	166.58	166.58	164.04	164.04	36.598	1,928
2022-07-13	166.10	166.10	166.10	166.10	37.057	4
2022-07-12	168.80	170.05	168.80	170.05	37.938	160
2022-07-11	170.85	170.85	170.85	170.85	38.117	8
2022-07-08	167.05	167.05	167.05	167.05	37.269	760
2022-07-07	171.50	171.50	171.50	171.50	38.262	4
2022-07-06	174.70	174.70	174.70	174.70	38.976	120
2022-07-05	171.83	171.83	171.83	171.83	38.336	4
2022-07-04	173.00	173.00	173.00	173.00	38.597	120
2022-07-01	170.37	170.37	170.37	170.37	38.010	0
2022-06-30	170.34	170.51	169.99	170.37	38.010	148
2022-06-29	168.50	168.50	164.20	164.89	36.787	264

← NewerPage 18 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.