Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 248.87 | 248.87 | 248.87 | 248.87 | 61.642 | 0 |
| 2026-04-30 | 242.00 | 248.87 | 242.00 | 248.87 | 61.642 | 232 |
| 2026-04-29 | 241.24 | 241.24 | 241.24 | 241.24 | 59.752 | 0 |
| 2026-04-28 | 240.00 | 242.21 | 239.99 | 241.24 | 59.752 | 196 |
| 2026-04-27 | 248.23 | 248.23 | 242.49 | 244.24 | 60.495 | 380 |
| 2026-04-24 | 259.83 | 259.83 | 259.83 | 259.83 | 64.357 | 8 |
| 2026-04-23 | 247.26 | 250.46 | 247.26 | 250.46 | 62.036 | 80 |
| 2026-04-22 | 251.25 | 251.25 | 248.54 | 249.99 | 61.919 | 288 |
| 2026-04-20 | 253.40 | 254.48 | 252.03 | 254.19 | 62.960 | 72 |
| 2026-04-17 | 247.66 | 250.04 | 243.25 | 250.04 | 61.932 | 36 |
| 2026-04-16 | 241.44 | 241.44 | 241.44 | 241.44 | 59.802 | 0 |
| 2026-04-15 | 241.44 | 241.44 | 241.44 | 241.44 | 59.802 | 0 |
| 2026-04-14 | 241.44 | 241.44 | 241.44 | 241.44 | 59.802 | 124 |
| 2026-04-13 | 236.86 | 236.86 | 236.86 | 236.86 | 58.667 | 44 |
| 2026-04-10 | 236.86 | 236.86 | 236.86 | 236.86 | 58.667 | 4 |
| 2026-04-09 | 238.15 | 238.15 | 238.15 | 238.15 | 58.987 | 120 |
| 2026-04-08 | 234.61 | 234.61 | 234.61 | 234.61 | 58.110 | 4 |
| 2026-04-07 | 232.79 | 232.79 | 232.79 | 232.79 | 57.659 | 0 |
| 2026-04-06 | 232.79 | 232.79 | 232.79 | 232.79 | 57.659 | 0 |
| 2026-04-02 | 232.79 | 232.79 | 232.79 | 232.79 | 57.659 | 0 |
| 2026-04-01 | 232.79 | 232.79 | 232.79 | 232.79 | 57.659 | 4 |
| 2026-03-31 | 232.65 | 232.65 | 232.65 | 232.65 | 57.625 | 4 |
| 2026-03-30 | 230.45 | 230.45 | 230.45 | 230.45 | 57.080 | 0 |
| 2026-03-27 | 229.44 | 230.90 | 229.44 | 230.45 | 57.080 | 152 |
| 2026-03-26 | 226.07 | 226.07 | 226.07 | 226.07 | 55.995 | 8 |
| 2026-03-25 | 230.69 | 230.69 | 230.69 | 230.69 | 57.139 | 8 |
| 2026-03-24 | 230.69 | 230.69 | 230.69 | 230.69 | 57.139 | 56 |
| 2026-03-23 | 232.99 | 232.99 | 232.99 | 232.99 | 57.709 | 4 |
| 2026-03-20 | 241.25 | 241.25 | 241.25 | 241.25 | 59.755 | 0 |
| 2026-03-19 | 241.25 | 241.25 | 241.25 | 241.25 | 59.755 | 4 |
| 2026-03-18 | 238.86 | 238.86 | 238.86 | 238.86 | 59.163 | 0 |
| 2026-03-17 | 238.86 | 238.86 | 238.86 | 238.86 | 59.163 | 0 |
| 2026-03-16 | 238.86 | 238.86 | 238.86 | 238.86 | 59.163 | 44 |
| 2026-03-13 | 239.04 | 241.33 | 237.75 | 240.03 | 59.452 | 488 |
| 2026-03-12 | 232.88 | 232.88 | 232.88 | 232.88 | 57.681 | 0 |
| 2026-03-11 | 232.88 | 232.88 | 232.88 | 232.88 | 57.409 | 0 |
| 2026-03-10 | 235.02 | 235.97 | 232.88 | 232.88 | 57.409 | 384 |
| 2026-03-09 | 228.70 | 228.70 | 228.70 | 228.70 | 56.378 | 400 |
| 2026-03-06 | 236.70 | 236.70 | 236.70 | 236.70 | 58.350 | 4 |
| 2026-03-05 | 231.20 | 231.20 | 231.20 | 231.20 | 56.994 | 0 |
| 2026-03-04 | 231.20 | 231.20 | 231.20 | 231.20 | 56.994 | 64 |
| 2026-03-03 | 233.23 | 233.23 | 233.23 | 233.23 | 57.495 | 20 |
| 2026-03-02 | 227.50 | 227.50 | 227.50 | 227.50 | 56.082 | 0 |
| 2026-02-27 | 227.50 | 227.50 | 227.50 | 227.50 | 56.082 | 0 |
| 2026-02-26 | 227.68 | 227.68 | 227.50 | 227.50 | 56.082 | 24 |
| 2026-02-25 | 228.97 | 228.97 | 228.97 | 228.97 | 56.445 | 12 |
| 2026-02-24 | 227.27 | 227.27 | 227.27 | 227.27 | 56.026 | 8 |
| 2026-02-23 | 231.83 | 231.83 | 231.83 | 231.83 | 57.150 | 0 |
| 2026-02-20 | 231.83 | 231.83 | 231.83 | 231.83 | 57.150 | 0 |
| 2026-02-19 | 231.83 | 231.83 | 231.83 | 231.83 | 57.150 | 40 |
| 2026-02-18 | 231.00 | 231.00 | 230.60 | 230.77 | 56.888 | 44 |
| 2026-02-13 | 231.00 | 231.00 | 231.00 | 231.00 | 56.945 | 0 |
| 2026-02-12 | 226.53 | 231.00 | 226.53 | 231.00 | 56.945 | 84 |
| 2026-02-11 | 223.50 | 223.50 | 223.15 | 223.15 | 55.010 | 48 |
| 2026-02-10 | 220.67 | 220.67 | 220.67 | 220.67 | 54.399 | 0 |
| 2026-02-09 | 219.13 | 220.67 | 219.13 | 220.67 | 54.399 | 44 |
| 2026-02-06 | 222.00 | 222.00 | 222.00 | 222.00 | 54.727 | 20 |
| 2026-02-05 | 217.12 | 217.12 | 217.12 | 217.12 | 53.524 | 12 |
| 2026-02-04 | 218.25 | 219.55 | 218.25 | 219.55 | 54.123 | 344 |
| 2026-02-03 | 217.05 | 217.05 | 217.05 | 217.05 | 53.506 | 0 |
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.