Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 234.91 | 234.91 | 234.91 | 234.91 | 56.734 | 4 |
| 2025-02-13 | 234.83 | 234.83 | 234.83 | 234.83 | 56.715 | 0 |
| 2025-02-12 | 234.83 | 234.83 | 234.83 | 234.83 | 56.715 | 200 |
| 2025-02-11 | 237.44 | 237.44 | 237.44 | 237.44 | 57.345 | 36 |
| 2025-02-10 | 241.95 | 241.95 | 241.95 | 241.95 | 58.434 | 40 |
| 2025-02-07 | 243.36 | 243.36 | 243.00 | 243.00 | 58.688 | 32 |
| 2025-02-06 | 241.44 | 241.44 | 241.44 | 241.44 | 58.311 | 24 |
| 2025-02-05 | 240.81 | 242.88 | 240.81 | 242.88 | 58.659 | 64 |
| 2025-02-04 | 234.60 | 234.60 | 234.60 | 234.60 | 56.659 | 0 |
| 2025-02-03 | 237.84 | 237.84 | 234.60 | 234.60 | 56.659 | 8 |
| 2025-01-31 | 237.11 | 237.11 | 237.11 | 237.11 | 57.265 | 0 |
| 2025-01-30 | 237.11 | 237.11 | 237.11 | 237.11 | 57.265 | 0 |
| 2025-01-29 | 238.05 | 238.05 | 237.11 | 237.11 | 57.265 | 20 |
| 2025-01-28 | 233.28 | 237.00 | 231.60 | 237.00 | 57.239 | 40 |
| 2025-01-27 | 239.92 | 239.92 | 233.28 | 233.28 | 56.340 | 272 |
| 2025-01-24 | 268.43 | 268.43 | 268.43 | 268.43 | 64.830 | 4 |
| 2025-01-23 | 272.70 | 272.70 | 272.70 | 272.70 | 65.861 | 4 |
| 2025-01-22 | 280.56 | 280.56 | 280.56 | 280.56 | 67.759 | 20 |
| 2025-01-21 | 272.33 | 272.33 | 272.33 | 272.33 | 65.771 | 0 |
| 2025-01-20 | 272.33 | 272.33 | 272.33 | 272.33 | 65.771 | 192 |
| 2025-01-17 | 271.49 | 271.49 | 271.49 | 271.49 | 65.569 | 4 |
| 2025-01-16 | 271.52 | 271.52 | 271.52 | 271.52 | 65.576 | 16 |
| 2025-01-15 | 270.81 | 270.81 | 270.81 | 270.81 | 65.404 | 12 |
| 2025-01-14 | 265.58 | 265.58 | 265.58 | 265.58 | 64.141 | 0 |
| 2025-01-13 | 265.58 | 265.58 | 265.58 | 265.58 | 64.141 | 0 |
| 2025-01-10 | 265.58 | 265.58 | 265.58 | 265.58 | 64.141 | 152 |
| 2025-01-09 | 278.00 | 278.14 | 272.65 | 272.65 | 65.849 | 20 |
| 2025-01-08 | 276.29 | 276.29 | 276.29 | 276.29 | 66.728 | 160 |
| 2025-01-07 | 272.82 | 275.67 | 272.82 | 275.67 | 66.578 | 8 |
| 2025-01-06 | 272.72 | 272.72 | 272.72 | 272.72 | 65.866 | 0 |
| 2025-01-03 | 272.72 | 272.72 | 272.72 | 272.72 | 65.866 | 0 |
| 2025-01-02 | 272.72 | 272.72 | 272.72 | 272.72 | 65.866 | 0 |
| 2024-12-30 | 272.72 | 272.72 | 272.72 | 272.72 | 65.866 | 4 |
| 2024-12-27 | 276.66 | 276.66 | 276.66 | 276.66 | 66.817 | 0 |
| 2024-12-26 | 276.66 | 276.66 | 276.66 | 276.66 | 66.817 | 80 |
| 2024-12-23 | 273.24 | 275.50 | 273.24 | 275.50 | 66.537 | 28 |
| 2024-12-20 | 269.73 | 275.00 | 269.73 | 273.24 | 65.991 | 100 |
| 2024-12-19 | 272.17 | 272.17 | 272.17 | 272.17 | 65.733 | 4 |
| 2024-12-18 | 284.76 | 284.76 | 284.76 | 284.76 | 68.773 | 28 |
| 2024-12-17 | 281.59 | 285.12 | 281.59 | 285.12 | 68.860 | 36 |
| 2024-12-16 | 280.84 | 285.60 | 280.84 | 285.60 | 68.976 | 12 |
| 2024-12-13 | 279.97 | 282.80 | 279.97 | 280.84 | 67.827 | 900 |
| 2024-12-12 | 283.62 | 283.62 | 283.62 | 283.62 | 68.498 | 0 |
| 2024-12-11 | 283.62 | 283.62 | 283.62 | 283.62 | 68.187 | 0 |
| 2024-12-10 | 281.69 | 284.03 | 281.69 | 283.62 | 68.187 | 180 |
| 2024-12-09 | 286.20 | 286.81 | 286.20 | 286.81 | 68.953 | 48 |
| 2024-12-06 | 291.06 | 291.06 | 291.06 | 291.06 | 69.975 | 8 |
| 2024-12-05 | 290.70 | 290.70 | 290.70 | 290.70 | 69.889 | 0 |
| 2024-12-04 | 290.70 | 290.70 | 290.70 | 290.70 | 69.889 | 0 |
| 2024-12-03 | 290.00 | 290.70 | 290.00 | 290.70 | 69.889 | 304 |
| 2024-12-02 | 292.90 | 292.90 | 292.90 | 292.90 | 70.418 | 0 |
| 2024-11-29 | 292.90 | 292.90 | 292.90 | 292.90 | 70.418 | 128 |
| 2024-11-28 | 282.80 | 282.80 | 282.80 | 282.80 | 67.989 | 0 |
| 2024-11-27 | 282.80 | 282.80 | 282.80 | 282.80 | 67.989 | 0 |
| 2024-11-26 | 279.16 | 282.80 | 279.16 | 282.80 | 67.989 | 24 |
| 2024-11-25 | 276.53 | 276.53 | 276.53 | 276.53 | 66.482 | 4 |
| 2024-11-22 | 274.59 | 274.59 | 274.59 | 274.59 | 66.016 | 4 |
| 2024-11-21 | 270.66 | 270.66 | 270.66 | 270.66 | 65.071 | 4 |
| 2024-11-19 | 270.66 | 270.66 | 270.66 | 270.66 | 65.071 | 308 |
| 2024-11-18 | 258.75 | 258.75 | 258.75 | 258.75 | 62.207 | 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.