Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	171.19	171.19	171.19	171.19	37.815	0
2022-03-30	171.19	171.19	171.19	171.19	37.815	0
2022-03-29	170.01	171.19	170.01	171.19	37.815	16
2022-03-28	167.36	167.47	167.36	167.47	36.993	2,684
2022-03-25	163.72	163.72	163.11	163.11	36.030	220
2022-03-24	164.64	164.80	164.64	164.80	36.404	28
2022-03-23	171.00	171.00	166.26	166.26	36.726	84
2022-03-22	169.01	171.01	169.01	170.52	37.667	80
2022-03-21	170.00	170.00	169.50	169.97	37.546	1,148
2022-03-18	173.65	173.65	173.65	173.65	38.359	2,680
2022-03-17	174.00	174.81	174.00	174.81	38.615	1,664
2022-03-16	173.68	173.68	173.68	173.68	38.365	0
2022-03-15	173.68	173.68	173.68	173.68	38.365	480
2022-03-14	168.00	169.83	168.00	168.40	37.199	644
2022-03-11	173.74	173.74	171.62	171.62	37.594	2,168
2022-03-10	168.00	168.00	168.00	168.00	36.801	4
2022-03-09	170.00	170.61	169.62	169.75	37.184	572
2022-03-08	173.68	173.68	169.99	169.99	37.237	440
2022-03-07	180.18	180.18	173.68	173.68	38.045	12
2022-03-04	173.75	173.75	173.75	173.75	38.060	1,080
2022-03-03	171.53	173.16	171.25	173.16	37.931	588
2022-03-02	172.89	173.74	172.89	173.74	38.058	2,372
2022-02-25	177.31	177.31	176.74	176.74	38.715	3,084
2022-02-24	169.00	172.72	169.00	170.85	37.425	944
2022-02-23	167.12	167.12	164.30	164.30	35.990	1,172
2022-02-22	173.00	173.00	172.21	172.21	37.723	132
2022-02-21	171.24	171.24	171.24	171.24	37.510	20
2022-02-18	170.00	173.48	170.00	172.45	37.775	124
2022-02-17	172.80	172.80	172.80	172.80	37.852	0
2022-02-16	174.42	174.42	172.80	172.80	37.852	48
2022-02-15	175.89	175.89	175.89	175.89	38.529	440
2022-02-14	176.77	178.92	176.77	178.56	39.114	104
2022-02-11	184.91	184.91	177.85	179.28	39.272	48
2022-02-10	192.66	192.66	184.91	184.91	40.505	12
2022-02-09	191.17	191.88	191.17	191.88	42.032	1,964
2022-02-08	191.40	191.40	188.81	188.81	41.359	4,188
2022-02-07	192.40	192.40	192.40	192.40	42.145	80
2022-02-04	194.25	195.51	194.25	195.51	42.827	120
2022-02-03	195.40	195.40	195.40	195.40	42.803	20
2022-02-02	197.80	197.80	197.40	197.40	43.241	12
2022-02-01	195.00	195.20	193.80	195.20	42.759	332
2022-01-31	195.22	195.22	195.22	195.22	42.763	0
2022-01-28	195.22	195.22	195.22	195.22	42.763	144
2022-01-27	195.61	195.61	195.61	195.61	42.849	3,200
2022-01-26	207.48	207.48	203.50	203.50	44.577	880
2022-01-25	213.80	215.04	208.51	208.51	45.674	36
2022-01-24	211.26	211.26	211.26	211.26	46.277	44
2022-01-21	212.45	212.45	212.45	212.45	46.537	0
2022-01-20	218.46	218.46	212.10	212.45	46.537	40
2022-01-19	214.90	216.27	214.90	216.27	47.374	2,140
2022-01-18	214.52	215.90	214.40	215.90	47.293	1,292
2022-01-17	214.52	214.52	214.52	214.52	46.991	28
2022-01-14	217.60	217.60	214.52	214.52	46.991	1,696
2022-01-13	218.39	218.39	217.59	217.59	47.663	64
2022-01-12	221.30	223.52	219.57	219.57	48.097	7,852
2022-01-11	221.54	221.54	221.54	221.54	48.529	20
2022-01-10	226.55	226.55	222.09	222.09	48.649	2,812
2022-01-07	227.40	227.40	226.56	226.56	49.628	624
2022-01-06	227.01	229.07	227.01	228.48	50.049	76
2022-01-05	235.68	235.91	234.23	234.23	51.308	1,544

← NewerPage 20 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.