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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	172.82	174.07	174.07	175.83	172.82	373
October 15, 2025	173	174.88	174.88	176.8	172.95	442
October 14, 2025	170.1	170.95	169.75	170.95	169.75	155
October 13, 2025	169	170.71	170.71	171.13	168.97	251
October 10, 2025	175.27	171.76	171.76	176	171.59	244
October 09, 2025	174.41	174.14	174.14	175.55	173.56	266
October 08, 2025	174.65	173.81	173.81	175.29	173.78	32
October 07, 2025	178.49	177.34	177.34	178.49	174.25	637
October 06, 2025	178.5	175.96	175.96	178.5	175.18	140
October 03, 2025	174.49	177.31	177.31	178.14	174.34	439
October 02, 2025	172.9	171.05	171.05	173.49	170.85	483
October 01, 2025	171.86	171.09	171.09	173.34	170.21	500
September 30, 2025	170.62	170.39	170.39	171.27	169.44	310
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

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