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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	172.69	169.62	169.62	173.05	169.62	309
September 26, 2025	171.94	171.51	171.51	171.94	170.79	744
September 25, 2025	171	170.91	170.91	172.45	170.79	168
September 24, 2025	173.93	172.55	172.55	173.93	172.27	559
September 23, 2025	173.9	173.07	173.07	175.08	173.07	253
September 22, 2025	171.67	173.35	173.35	175.87	169.8	1,375
September 19, 2025	171.87	172.75	172.75	173.36	170.66	1,255
September 18, 2025	171.99	171.37	171.37	172.61	170.81	550
September 17, 2025	174.1	173.18	173.18	174.9	171.12	385
September 16, 2025	174	173.97	173.97	175.25	172.42	848
September 15, 2025	172.77	174.94	174.94	175.79	172.34	255
September 12, 2025	174	174.63	173.41	175.59	171.95	249
September 11, 2025	173.74	173.59	173.59	174.87	173.59	265
September 10, 2025	170.5	173.74	173.74	174.8	166.59	802
September 09, 2025	161	162.16	162.16	162.16	160.1	68
September 08, 2025	163.24	159.73	161.19	163.24	159.54	598
September 05, 2025	161.53	163.96	163.96	164.67	161.53	2,429
September 04, 2025	161.65	161.53	161.53	162.14	160.66	455
September 03, 2025	162.41	159.22	159.22	163.35	159.22	189
September 02, 2025	167	162.51	162.51	167	162.26	445
August 29, 2025	169.67	166.5	166.5	170.35	166.5	169
August 28, 2025	169.95	168.16	168.16	170.4	168.16	1,700
August 27, 2025	168.24	168.92	168.92	169.17	167.67	163
August 26, 2025	167.5	167.96	167.96	169.79	166.07	402
August 22, 2025	165.7	167.51	166.25	167.98	163.95	176
August 21, 2025	164.12	162.93	162.93	164.69	162.93	359
August 20, 2025	167.5	165.35	165.35	168.1	165.35	41
August 19, 2025	166.68	165.39	165.39	166.68	164.95	279
August 18, 2025	167	165.69	165.69	168	165.45	205
August 15, 2025	166	167.69	167.69	168.2	166	284
August 14, 2025	170	165.72	165.72	170	164.6	405
August 13, 2025	169.69	167.43	167.43	170.73	166.92	73
August 12, 2025	169.27	168.22	168.22	170.03	167.57	600
August 11, 2025	169.11	169.5	169.5	169.94	168.6	225
August 08, 2025	171.62	169.97	169.97	172	169.97	359
August 07, 2025	169.81	169.78	169.78	170.49	169.37	119
August 06, 2025	173.1	171.75	171.75	173.1	169.83	245
August 05, 2025	174.05	171.31	171.31	174.05	171.28	65
August 04, 2025	173	173.26	173.26	173.81	172.2	217
August 01, 2025	177.5	173.66	173.66	177.5	171.68	458
July 31, 2025	178.24	179.17	179.17	180.36	177.11	2,583
July 30, 2025	179	178.41	178.41	179.42	177.79	821
July 29, 2025	177.44	176.93	176.93	177.95	176.24	536
July 28, 2025	178.06	177.13	177.13	178.49	176.89	1,185
July 25, 2025	181.25	178.95	178.95	181.86	174.85	543
July 24, 2025	180	180.16	180.16	180.9	178.67	451
July 23, 2025	180	178.35	178.35	181	178.07	501
July 22, 2025	177.05	177.71	177.71	178.24	177.05	555
July 21, 2025	178.88	178.41	178.41	180.59	177.94	850
July 18, 2025	176.83	176.24	176.24	178.17	176.24	152
July 17, 2025	174.64	175.67	175.67	175.67	172.36	260
July 16, 2025	172.5	172.38	172.38	172.8	171.45	175
July 15, 2025	171.99	172.14	172.14	172.42	171	74
July 14, 2025	168.82	170	170	170	168.65	150
July 11, 2025	171.5	169.43	169.43	171.5	168.51	45
July 10, 2025	170.37	170.4	170.4	171.22	169.82	352
July 09, 2025	171.35	171.47	171.47	171.51	170.04	150
July 08, 2025	171.15	169.59	169.59	171.55	168.95	889
July 07, 2025	172.74	172.76	172.76	174	170.71	102
July 03, 2025	172.7	172.5	172.5	173.48	171.97	140

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