Digital Realty Trust, Inc. - 0I9F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	161.42	158.15	157.68	161.5	157.66	129
January 13, 2026	159.48	158.77	158.77	159.48	157.72	33
January 12, 2026	158.94	158.52	158.52	159.83	156.35	236
January 09, 2026	154.75	157.61	157.61	158.21	153.77	120
January 08, 2026	154.78	153.43	153.43	154.78	151.7	5,180
January 07, 2026	157.72	156.15	156.15	158.02	156.15	298
January 06, 2026	156.18	156.53	156.53	158.82	156.18	585
January 05, 2026	155.48	154.28	154.28	156.58	152.33	304
January 02, 2026	154.64	154.79	154.79	155.2	154	88
December 31, 2025	156.58	155.58	155.58	156.59	154.68	264
December 30, 2025	156.1	155.81	155.81	156.17	155	84
December 29, 2025	155.49	156.01	155.91	156.3	153.77	154
December 24, 2025	154.45	155.19	155.19	155.19	152.65	324
December 23, 2025	153.18	153.26	153.26	153.26	152	37
December 22, 2025	150.44	153.46	153.46	153.59	150.44	236
December 19, 2025	149.94	151.52	151.52	151.52	148.5	180
December 18, 2025	150	147.59	147.59	151.85	146.9	661
December 17, 2025	150.43	147.3	147.3	150.97	147.05	236
December 16, 2025	152.97	150.69	150.69	152.97	150.17	420
December 15, 2025	153.26	151.66	151.66	153.27	150.52	471
December 12, 2025	159.12	152.1	152.1	159.49	152.1	4,422
December 11, 2025	159.36	157.84	157.84	159.97	156.81	579
December 10, 2025	163.09	160.44	160.44	163.09	159.66	200
December 09, 2025	163.35	162.65	162.65	164.09	162.48	411
December 08, 2025	164.73	163.83	163.83	165.29	162.92	1,342
December 05, 2025	161.5	165.44	165.44	165.99	160.74	659
December 04, 2025	159.9	160.97	160.97	162.46	159.9	238
December 03, 2025	156.69	158.45	158.45	158.45	156.69	119
December 02, 2025	156.79	156.37	156.37	156.86	156	546
December 01, 2025	158.25	157.5	157.5	158.25	156.26	1,723
November 28, 2025	158.11	160.29	160.29	160.53	158.11	566
November 26, 2025	157.42	159.1	159.02	159.31	155.6	365
November 25, 2025	159.49	156.91	156.91	159.49	156.91	5,094
November 24, 2025	157.76	157.86	157.86	159.74	156.49	152
November 21, 2025	157.3	157.76	157.64	158.74	155	850
November 20, 2025	161.6	162.41	161.69	164.29	160.5	248
November 19, 2025	160.41	158.76	158.76	160.41	155.91	116
November 18, 2025	158.01	159.76	159.76	159.76	157.7	679
November 17, 2025	158.25	157.95	157.95	159.2	157.5	1,450
November 14, 2025	158	158.07	158.07	158.96	155.97	82
November 13, 2025	164.06	158.13	158.13	164.83	158.13	176
November 12, 2025	169.57	164.16	164.16	170	163.81	263
November 11, 2025	169	167.99	167.99	170.05	166.93	101
November 10, 2025	170.47	168.98	168.98	170.47	167.74	250
November 07, 2025	167.9	168.44	168.44	169	167.23	271
November 06, 2025	167.29	168.47	168.47	169.11	164.31	262
November 05, 2025	168.3	167.52	167.52	168.89	166.95	593
November 04, 2025	173	169.34	169.34	173	168.88	284
November 03, 2025	171.99	171.16	171.16	171.99	168.21	302
October 31, 2025	170.75	170.26	169.62	171.6	169.12	1,190
October 30, 2025	167.89	171.02	171.02	171.66	166.88	372
October 29, 2025	175	167.92	167.92	175	167.92	567
October 28, 2025	176.56	175.15	175.15	177.71	174.98	212
October 27, 2025	180.35	179.51	179.51	180.35	176.71	342
October 24, 2025	176.42	179.98	179.98	181	176.42	2,290
October 23, 2025	174.09	176.04	176.04	176.27	172.7	431
October 22, 2025	172.48	170.81	170.81	172.65	170.11	163
October 21, 2025	172.9	171.78	171.78	174.02	169.72	402
October 20, 2025	175.74	172.31	172.31	175.74	172.06	162
October 17, 2025	173.95	170.96	171.53	173.95	170	299

Digital Realty Trust, Inc. (0I9F.L) LSE