Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 229.31 | 229.31 | 229.31 | 229.31 | 55.963 | 4 |
| 2025-08-08 | 231.37 | 231.37 | 231.37 | 231.37 | 56.466 | 0 |
| 2025-08-07 | 231.37 | 231.37 | 231.37 | 231.37 | 56.466 | 0 |
| 2025-08-06 | 234.63 | 234.63 | 231.37 | 231.37 | 56.466 | 988 |
| 2025-08-05 | 237.84 | 237.84 | 237.84 | 237.84 | 58.045 | 4 |
| 2025-08-04 | 244.00 | 244.00 | 244.00 | 244.00 | 59.548 | 0 |
| 2025-08-01 | 244.00 | 244.00 | 244.00 | 244.00 | 59.548 | 8,460 |
| 2025-07-31 | 247.50 | 247.50 | 247.50 | 247.50 | 60.402 | 0 |
| 2025-07-30 | 247.50 | 247.50 | 247.50 | 247.50 | 60.402 | 0 |
| 2025-07-29 | 247.50 | 247.50 | 247.50 | 247.50 | 60.402 | 0 |
| 2025-07-28 | 247.50 | 247.50 | 247.50 | 247.50 | 60.402 | 40 |
| 2025-07-25 | 248.01 | 248.25 | 248.01 | 248.25 | 60.585 | 16 |
| 2025-07-24 | 248.00 | 248.00 | 248.00 | 248.00 | 60.524 | 0 |
| 2025-07-23 | 248.00 | 248.00 | 248.00 | 248.00 | 60.524 | 0 |
| 2025-07-22 | 248.00 | 248.00 | 248.00 | 248.00 | 60.524 | 16 |
| 2025-07-21 | 247.00 | 247.00 | 247.00 | 247.00 | 60.280 | 12 |
| 2025-07-18 | 247.00 | 247.00 | 247.00 | 247.00 | 60.280 | 4 |
| 2025-07-17 | 241.20 | 245.28 | 241.20 | 245.28 | 59.860 | 32 |
| 2025-07-16 | 241.44 | 241.44 | 238.81 | 240.24 | 58.630 | 20 |
| 2025-07-15 | 239.66 | 240.48 | 239.66 | 240.48 | 58.689 | 76 |
| 2025-07-14 | 237.31 | 239.66 | 232.07 | 239.66 | 58.489 | 32 |
| 2025-07-11 | 236.40 | 236.40 | 234.96 | 234.96 | 57.342 | 44 |
| 2025-07-10 | 237.50 | 237.50 | 235.31 | 235.31 | 57.427 | 128 |
| 2025-07-09 | 233.91 | 233.91 | 233.91 | 233.91 | 57.085 | 8 |
| 2025-07-08 | 234.48 | 234.48 | 234.48 | 234.48 | 57.225 | 4 |
| 2025-07-07 | 235.29 | 235.29 | 235.29 | 235.29 | 57.422 | 4 |
| 2025-07-04 | 233.22 | 233.22 | 233.22 | 233.22 | 56.917 | 0 |
| 2025-07-03 | 233.22 | 233.22 | 233.22 | 233.22 | 56.917 | 0 |
| 2025-07-02 | 233.22 | 233.22 | 233.22 | 233.22 | 56.917 | 4 |
| 2025-07-01 | 234.70 | 234.70 | 234.70 | 234.70 | 57.278 | 0 |
| 2025-06-30 | 234.70 | 234.70 | 234.70 | 234.70 | 57.278 | 0 |
| 2025-06-27 | 234.70 | 234.70 | 234.70 | 234.70 | 57.278 | 0 |
| 2025-06-26 | 233.76 | 234.70 | 233.04 | 234.70 | 57.278 | 36 |
| 2025-06-25 | 244.59 | 244.59 | 244.59 | 244.59 | 59.692 | 0 |
| 2025-06-24 | 243.12 | 244.59 | 243.12 | 244.59 | 59.692 | 16 |
| 2025-06-23 | 241.27 | 242.88 | 241.27 | 242.88 | 59.275 | 16 |
| 2025-06-20 | 241.20 | 241.20 | 241.20 | 241.20 | 58.865 | 12 |
| 2025-06-18 | 242.98 | 242.98 | 242.98 | 242.98 | 59.299 | 16 |
| 2025-06-17 | 242.16 | 242.16 | 242.16 | 242.16 | 59.099 | 28 |
| 2025-06-16 | 243.50 | 243.50 | 243.50 | 243.50 | 59.426 | 8 |
| 2025-06-13 | 247.15 | 247.15 | 243.50 | 243.50 | 59.426 | 16 |
| 2025-06-12 | 245.86 | 245.86 | 245.86 | 245.86 | 60.002 | 0 |
| 2025-06-11 | 245.86 | 245.86 | 245.86 | 245.86 | 59.718 | 0 |
| 2025-06-10 | 245.96 | 245.96 | 245.86 | 245.86 | 59.718 | 12 |
| 2025-06-09 | 249.00 | 249.00 | 249.00 | 249.00 | 60.481 | 4 |
| 2025-06-06 | 249.00 | 249.00 | 249.00 | 249.00 | 60.481 | 44 |
| 2025-06-05 | 247.25 | 247.25 | 247.25 | 247.25 | 60.055 | 4 |
| 2025-06-04 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-06-03 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-06-02 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-30 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-29 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-28 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-27 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-26 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-23 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-22 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-21 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 0 |
| 2025-05-20 | 239.76 | 239.76 | 239.76 | 239.76 | 58.236 | 4 |
| 2025-05-19 | 242.16 | 242.16 | 242.16 | 242.16 | 58.819 | 12 |
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.