Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	242.75	243.00	238.75	241.52	52.905	3,436
2022-01-03	243.90	244.49	243.89	244.49	53.556	164
2021-12-30	249.38	249.38	243.89	243.89	53.424	6,436
2021-12-29	249.10	249.20	249.10	249.20	54.588	940
2021-12-28	243.45	244.64	243.45	244.64	53.589	84
2021-12-27	244.14	244.14	243.27	243.27	53.289	92
2021-12-23	243.09	243.09	243.09	243.09	53.249	0
2021-12-22	244.50	246.00	243.09	243.09	53.249	324
2021-12-21	244.50	244.50	244.50	244.50	53.558	40
2021-12-20	245.51	245.76	245.51	245.76	53.834	4,808
2021-12-17	248.05	248.05	245.33	245.33	53.740	88
2021-12-16	244.56	244.56	244.07	244.07	53.464	20
2021-12-15	241.96	241.96	241.96	241.96	53.002	0
2021-12-14	241.96	241.96	241.96	241.96	53.002	0
2021-12-13	241.96	242.19	241.96	241.96	52.651	12
2021-12-10	235.52	236.92	234.90	235.01	51.139	2,204
2021-12-09	235.39	235.39	235.39	235.39	51.221	0
2021-12-08	235.39	235.39	235.39	235.39	51.221	0
2021-12-07	235.39	235.39	235.39	235.39	51.221	0
2021-12-06	235.19	235.39	235.19	235.39	51.221	12
2021-12-03	235.19	235.19	235.19	235.19	51.178	0
2021-12-02	235.19	235.19	235.19	235.19	51.178	0
2021-12-01	235.19	235.19	235.19	235.19	51.178	400
2021-11-30	239.04	239.04	237.89	237.89	51.765	76
2021-11-29	238.30	238.30	238.30	238.30	51.855	960
2021-11-26	234.32	234.32	232.07	232.07	50.499	28
2021-11-25	231.07	231.07	231.07	231.07	50.281	12
2021-11-24	233.67	233.67	231.70	231.70	50.418	236
2021-11-23	234.63	234.63	234.63	234.63	51.056	16
2021-11-22	214.00	214.00	214.00	214.00	46.567	8
2021-11-19	229.54	231.90	229.54	231.90	50.462	2,020
2021-11-18	226.61	226.61	225.86	225.86	49.148	8
2021-11-17	223.05	223.05	223.05	223.05	48.536	0
2021-11-16	223.05	223.05	223.05	223.05	48.536	16
2021-11-12	208.74	213.30	208.74	213.30	46.414	144
2021-11-11	206.01	207.70	206.01	207.70	45.196	28
2021-11-10	213.94	213.94	212.00	212.00	46.132	168
2021-11-09	213.18	213.18	213.18	213.18	46.388	0
2021-11-08	213.18	213.18	213.18	213.18	46.388	0
2021-11-05	213.77	213.77	213.18	213.18	46.388	8
2021-11-04	221.76	221.76	221.76	221.76	48.255	0
2021-11-03	221.76	221.76	221.76	221.76	48.255	84
2021-11-01	220.20	224.35	220.20	224.35	48.819	404
2021-10-29	224.65	224.66	223.24	223.56	48.647	176
2021-10-28	219.12	219.12	219.12	219.12	47.681	0
2021-10-27	219.12	219.12	219.12	219.12	47.681	0
2021-10-26	218.25	220.67	218.25	219.12	47.681	1,308
2021-10-25	218.02	218.02	217.00	217.69	47.370	148
2021-10-22	206.61	206.61	206.61	206.61	44.959	0
2021-10-21	206.61	206.61	206.61	206.61	44.959	0
2021-10-20	206.61	206.61	206.61	206.61	44.959	0
2021-10-19	204.75	206.61	204.47	206.61	44.959	4,824
2021-10-18	202.95	202.95	202.95	202.95	44.162	8
2021-10-15	203.00	204.76	202.10	202.10	43.977	6,008
2021-10-14	203.00	203.00	203.00	203.00	44.173	80

← NewerPage 21 of 21 · 1,255 trading days

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.