Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	226.48	229.54	226.32	229.54	56.288	2,296
2025-10-31	229.69	229.69	229.54	229.54	56.288	8
2025-10-30	228.81	231.28	227.71	229.69	56.325	1,044
2025-10-29	228.98	228.98	228.98	228.98	56.151	40
2025-10-28	236.64	237.50	236.64	237.50	58.240	24
2025-10-27	237.23	240.00	237.23	240.00	58.853	36
2025-10-24	241.78	241.78	241.78	241.78	59.289	40
2025-10-23	230.27	230.27	230.27	230.27	56.467	0
2025-10-22	230.27	230.27	230.27	230.27	56.467	4
2025-10-21	231.15	231.38	230.41	230.41	56.501	80
2025-10-20	233.92	233.92	231.15	231.15	56.683	12
2025-10-17	231.84	231.84	231.84	231.84	56.852	4
2025-10-16	238.27	238.27	238.27	238.27	58.429	8
2025-10-15	240.10	240.10	240.10	240.10	58.877	28
2025-10-14	232.50	234.80	232.50	234.80	57.578	28
2025-10-13	233.76	234.08	233.76	234.08	57.401	2,112
2025-10-10	236.83	236.83	235.22	235.22	57.681	208
2025-10-09	233.70	233.70	233.70	233.70	57.308	0
2025-10-08	234.28	234.28	233.70	233.70	57.308	28
2025-10-07	233.40	233.74	233.40	233.74	57.318	44
2025-10-06	233.00	234.71	233.00	234.71	57.556	36
2025-10-03	233.03	233.03	233.03	233.03	57.144	4
2025-10-02	229.10	230.93	229.10	230.93	56.629	96
2025-10-01	229.68	229.68	229.68	229.68	56.322	180
2025-09-30	229.31	229.31	229.31	229.31	56.232	0
2025-09-29	229.31	229.31	229.31	229.31	56.232	0
2025-09-26	229.31	229.31	229.31	229.31	56.232	4
2025-09-25	229.92	229.92	229.92	229.92	56.381	4
2025-09-24	229.77	229.77	229.77	229.77	56.344	84
2025-09-23	233.69	233.69	233.69	233.69	57.306	0
2025-09-22	232.07	235.00	232.07	233.69	57.306	224
2025-09-19	227.93	227.93	227.93	227.93	55.893	0
2025-09-18	230.00	230.00	226.32	227.93	55.893	40
2025-09-17	230.86	230.86	229.68	229.68	56.322	20
2025-09-16	228.40	228.40	228.40	228.40	56.008	4
2025-09-15	227.00	227.47	227.00	227.47	55.780	8
2025-09-12	237.75	237.75	237.75	237.75	58.301	0
2025-09-11	237.75	237.75	237.75	237.75	58.023	4
2025-09-10	229.04	236.39	229.04	236.39	57.691	64
2025-09-09	221.55	221.55	221.55	221.55	54.069	0
2025-09-08	221.55	221.55	221.55	221.55	54.069	0
2025-09-05	221.55	221.55	221.55	221.55	54.069	0
2025-09-04	221.55	221.55	221.55	221.55	54.069	12
2025-09-03	220.39	220.39	219.08	219.08	53.466	12
2025-09-02	223.00	223.00	221.70	221.70	54.106	40
2025-09-01	224.39	224.39	224.39	224.39	54.762	0
2025-08-29	224.39	224.39	224.39	224.39	54.762	0
2025-08-28	224.39	224.39	224.39	224.39	54.762	0
2025-08-27	224.39	224.39	224.39	224.39	54.762	0
2025-08-26	224.39	224.39	224.39	224.39	54.762	0
2025-08-25	226.52	226.53	224.39	224.39	54.762	20
2025-08-22	224.27	224.27	224.27	224.27	54.733	16
2025-08-21	224.25	224.25	222.93	222.93	54.406	24
2025-08-20	227.26	227.26	227.26	227.26	55.463	0
2025-08-19	226.39	227.26	226.38	227.26	55.463	36
2025-08-18	224.94	224.94	224.94	224.94	54.896	4
2025-08-15	226.32	226.32	226.32	226.32	55.233	40
2025-08-14	224.97	224.97	223.78	223.78	54.613	60
2025-08-13	229.98	229.98	227.48	227.48	55.516	3,908
2025-08-12	228.65	228.65	228.64	228.64	55.799	8

← NewerPage 5 of 21 · 1,250 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.