Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	179.26	179.26	179.26	179.26	39.993	620
2022-06-27	180.62	180.62	180.28	180.28	40.221	680
2022-06-24	181.84	181.84	181.84	181.84	40.569	1,200
2022-06-23	180.00	180.00	176.64	178.29	39.777	64
2022-06-22	163.52	163.52	163.52	163.52	36.482	40
2022-06-21	163.52	163.52	163.52	163.52	36.482	0
2022-06-20	163.52	163.52	163.52	163.52	36.482	0
2022-06-17	163.36	163.52	163.36	163.52	36.482	8
2022-06-15	160.65	160.65	160.65	160.65	35.841	0
2022-06-14	160.65	160.65	160.65	160.65	35.841	28
2022-06-13	163.88	163.88	163.88	163.88	36.200	0
2022-06-10	163.88	163.88	163.88	163.88	36.200	440
2022-06-09	164.65	164.65	164.65	164.65	36.370	1,200
2022-06-08	161.80	162.62	161.80	162.62	35.922	8
2022-06-07	162.08	164.64	161.60	164.64	36.368	108
2022-06-06	161.00	161.00	161.00	161.00	35.564	0
2022-06-03	162.20	162.20	161.00	161.00	35.564	12
2022-06-02	166.39	166.39	166.39	166.39	36.755	0
2022-06-01	166.39	166.39	166.39	166.39	36.755	0
2022-05-31	164.76	166.39	164.76	166.39	36.755	16
2022-05-30	169.93	169.93	169.93	169.93	37.537	4
2022-05-27	168.64	168.64	167.93	167.93	37.095	484
2022-05-26	166.44	166.44	166.44	166.44	36.766	120
2022-05-25	159.61	159.61	159.61	159.61	35.257	0
2022-05-24	159.61	159.61	159.61	159.61	35.257	0
2022-05-23	159.00	159.61	159.00	159.61	35.257	1,416
2022-05-20	159.52	159.52	159.52	159.52	35.237	1,440
2022-05-19	154.80	157.55	154.80	157.55	34.802	8
2022-05-18	158.50	158.50	157.00	157.27	34.740	56
2022-05-17	158.50	158.50	158.50	158.50	35.012	84
2022-05-16	164.49	164.49	164.49	164.49	36.335	0
2022-05-13	164.49	164.49	164.49	164.49	36.335	4
2022-05-12	163.03	163.03	163.03	163.03	36.013	80
2022-05-11	165.00	165.00	164.91	164.91	36.428	12
2022-05-10	165.02	165.02	163.15	163.15	36.039	708
2022-05-09	175.00	175.00	173.90	173.90	38.414	28
2022-05-06	179.10	179.10	179.10	179.10	39.562	12
2022-05-05	179.10	179.10	179.10	179.10	39.562	160
2022-05-04	178.00	178.00	176.71	176.71	39.034	744
2022-05-03	176.54	176.54	176.54	176.54	38.997	240
2022-05-02	179.26	179.26	176.94	178.02	39.324	36
2022-04-29	186.00	186.00	182.01	182.01	40.205	2,404
2022-04-28	187.25	187.25	187.25	187.25	41.363	8
2022-04-27	189.48	189.48	185.20	185.20	40.910	1,692
2022-04-26	187.10	187.10	187.10	187.10	41.330	176
2022-04-25	184.03	184.03	184.03	184.03	40.651	8
2022-04-22	180.25	181.10	180.25	181.10	40.004	20
2022-04-20	176.22	176.22	176.22	176.22	38.926	8
2022-04-19	173.25	173.91	173.04	173.04	38.224	10,492
2022-04-18	170.35	170.35	170.35	170.35	37.630	16
2022-04-14	170.60	170.60	170.35	170.35	37.630	984
2022-04-13	172.50	172.50	172.00	172.00	37.994	624
2022-04-12	170.02	170.02	170.02	170.02	37.557	8
2022-04-11	173.20	173.20	170.70	170.70	37.707	12
2022-04-08	176.13	177.02	176.13	177.02	39.103	448
2022-04-07	175.06	175.54	175.06	175.06	38.670	400
2022-04-06	172.89	175.13	172.89	175.13	38.685	584
2022-04-05	171.71	172.17	171.58	172.17	38.032	3,288
2022-04-04	168.61	169.35	166.43	169.35	37.409	344
2022-04-01	168.00	170.61	168.00	170.61	37.687	896

← NewerPage 19 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.