Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 240.00 | 240.00 | 240.00 | 240.00 | 58.295 | 436 |
| 2025-05-15 | 235.65 | 235.65 | 235.65 | 235.65 | 57.238 | 4 |
| 2025-05-14 | 233.25 | 233.25 | 233.25 | 233.25 | 56.655 | 4 |
| 2025-05-13 | 237.00 | 237.00 | 231.15 | 233.25 | 56.655 | 740 |
| 2025-05-12 | 238.56 | 274.33 | 237.84 | 274.33 | 66.633 | 4,548 |
| 2025-05-09 | 236.64 | 236.64 | 234.41 | 234.66 | 56.997 | 76 |
| 2025-05-08 | 238.08 | 238.80 | 238.08 | 238.80 | 58.003 | 32 |
| 2025-05-07 | 240.09 | 240.09 | 240.09 | 240.09 | 58.316 | 4 |
| 2025-05-06 | 235.10 | 235.10 | 235.10 | 235.10 | 57.104 | 4 |
| 2025-05-05 | 234.37 | 234.37 | 232.82 | 232.82 | 56.551 | 96 |
| 2025-05-02 | 226.60 | 226.60 | 226.60 | 226.60 | 55.040 | 0 |
| 2025-04-30 | 223.30 | 226.60 | 223.30 | 226.60 | 55.040 | 64 |
| 2025-04-29 | 219.78 | 219.78 | 219.78 | 219.78 | 53.383 | 0 |
| 2025-04-28 | 219.78 | 219.78 | 219.78 | 219.78 | 53.383 | 0 |
| 2025-04-25 | 219.78 | 219.78 | 219.78 | 219.78 | 53.383 | 0 |
| 2025-04-24 | 219.78 | 219.78 | 219.78 | 219.78 | 53.383 | 8 |
| 2025-04-23 | 219.66 | 219.66 | 219.66 | 219.66 | 53.354 | 20 |
| 2025-04-22 | 215.38 | 215.38 | 215.38 | 215.38 | 52.314 | 0 |
| 2025-04-17 | 215.38 | 215.38 | 215.38 | 215.38 | 52.314 | 0 |
| 2025-04-16 | 215.38 | 215.38 | 215.38 | 215.38 | 52.314 | 0 |
| 2025-04-15 | 218.40 | 218.40 | 215.38 | 215.38 | 52.314 | 212 |
| 2025-04-14 | 209.58 | 209.58 | 209.58 | 209.58 | 50.906 | 0 |
| 2025-04-11 | 209.58 | 209.58 | 209.58 | 209.58 | 50.906 | 4 |
| 2025-04-10 | 210.09 | 210.09 | 210.09 | 210.09 | 51.030 | 0 |
| 2025-04-09 | 203.60 | 210.09 | 203.60 | 210.09 | 51.030 | 304 |
| 2025-04-08 | 207.40 | 207.40 | 207.40 | 207.40 | 50.376 | 40 |
| 2025-04-07 | 204.99 | 204.99 | 199.62 | 202.90 | 49.283 | 356 |
| 2025-04-04 | 203.40 | 203.40 | 202.00 | 202.00 | 49.065 | 16 |
| 2025-04-03 | 206.00 | 206.00 | 206.00 | 206.00 | 50.036 | 0 |
| 2025-04-02 | 206.00 | 206.00 | 206.00 | 206.00 | 50.036 | 0 |
| 2025-04-01 | 206.00 | 206.00 | 206.00 | 206.00 | 50.036 | 0 |
| 2025-03-31 | 201.80 | 206.00 | 201.24 | 206.00 | 50.036 | 180 |
| 2025-03-28 | 207.48 | 207.48 | 207.48 | 207.48 | 50.396 | 4 |
| 2025-03-27 | 208.58 | 208.58 | 208.58 | 208.58 | 50.663 | 4,180 |
| 2025-03-26 | 214.06 | 214.06 | 214.06 | 214.06 | 51.994 | 40 |
| 2025-03-25 | 220.22 | 220.22 | 220.22 | 220.22 | 53.490 | 12 |
| 2025-03-24 | 214.10 | 214.10 | 214.10 | 214.10 | 52.004 | 0 |
| 2025-03-21 | 214.00 | 214.10 | 214.00 | 214.10 | 52.004 | 64 |
| 2025-03-20 | 214.00 | 214.83 | 214.00 | 214.83 | 52.181 | 76 |
| 2025-03-19 | 214.32 | 214.32 | 214.32 | 214.32 | 52.057 | 0 |
| 2025-03-18 | 214.32 | 214.32 | 214.32 | 214.32 | 52.057 | 4 |
| 2025-03-17 | 209.80 | 209.80 | 209.80 | 209.80 | 50.959 | 0 |
| 2025-03-14 | 213.37 | 213.37 | 209.80 | 209.80 | 50.959 | 16 |
| 2025-03-13 | 214.38 | 214.38 | 214.38 | 214.38 | 52.072 | 0 |
| 2025-03-12 | 214.38 | 214.38 | 214.38 | 214.38 | 51.776 | 0 |
| 2025-03-11 | 214.38 | 214.38 | 214.38 | 214.38 | 51.776 | 40 |
| 2025-03-10 | 211.66 | 211.66 | 211.66 | 211.66 | 51.119 | 24 |
| 2025-03-07 | 226.35 | 226.35 | 226.35 | 226.35 | 54.667 | 0 |
| 2025-03-06 | 226.35 | 226.35 | 226.35 | 226.35 | 54.667 | 0 |
| 2025-03-05 | 224.64 | 226.35 | 224.64 | 226.35 | 54.667 | 8 |
| 2025-02-28 | 232.50 | 232.50 | 232.50 | 232.50 | 56.152 | 0 |
| 2025-02-27 | 232.50 | 232.50 | 232.50 | 232.50 | 56.152 | 16 |
| 2025-02-26 | 232.56 | 232.56 | 232.56 | 232.56 | 56.166 | 0 |
| 2025-02-25 | 232.56 | 232.56 | 232.56 | 232.56 | 56.166 | 0 |
| 2025-02-24 | 233.50 | 233.50 | 232.56 | 232.56 | 56.166 | 40 |
| 2025-02-21 | 242.16 | 242.16 | 237.50 | 237.50 | 57.360 | 28 |
| 2025-02-20 | 242.16 | 242.16 | 242.16 | 242.16 | 58.485 | 0 |
| 2025-02-19 | 235.92 | 242.16 | 235.92 | 242.16 | 58.485 | 136 |
| 2025-02-18 | 234.91 | 234.91 | 234.91 | 234.91 | 56.734 | 0 |
| 2025-02-17 | 234.91 | 234.91 | 234.91 | 234.91 | 56.734 | 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.