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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	170.31	171.59	171.59	172.27	170.31	31,748
July 01, 2025	173.88	171.27	171.27	174.5	170.26	1,838
June 30, 2025	173.4	171.94	171.94	173.4	170.98	861
June 27, 2025	170.32	171.15	171.15	171.4	169.01	405
June 26, 2025	170.09	170.09	170.09	171	163.72	2,597
June 25, 2025	178.19	175.57	175.57	178.19	175.2	14
June 24, 2025	178.48	178.71	178.71	178.71	176.88	99
June 23, 2025	173.04	176.58	176.58	176.79	173.04	433
June 20, 2025	177.98	176.03	176.03	178	176.02	84
June 18, 2025	176.89	177.17	177.17	177.48	175.1	146
June 17, 2025	176.79	177.02	177.02	177.23	175.45	32
June 16, 2025	175.19	176.61	176.61	177.57	175	75
June 13, 2025	175.08	173.54	173.9	175.08	172.59	98
June 12, 2025	176	176.72	175.5	177.42	175.42	42
June 11, 2025	178	175.91	174.69	178.72	175.91	152
June 10, 2025	176.75	177.02	175.8	177.64	175.68	216
June 09, 2025	178	176.65	175.43	178.11	175.81	67
June 06, 2025	176.1	176.64	175.42	177.64	176.05	119
June 05, 2025	176.5	177.27	176.04	177.69	175.72	385
June 04, 2025	174	176.15	174.93	176.15	173.2	81
June 03, 2025	172.73	173.61	172.41	173.88	171.75	116
June 02, 2025	171.81	170.72	169.54	171.81	168.51	142
May 30, 2025	172	170.76	170.76	172.11	169.98	72
May 29, 2025	171.17	173.85	173.85	173.94	170.04	383
May 28, 2025	170.6	169.87	169.87	171	169.19	53
May 27, 2025	169.95	171.88	171.88	172.01	168.95	567
May 23, 2025	167.5	168.67	168.67	169.29	166.67	564
May 22, 2025	167.3	168.36	168.36	168.49	166.8	106

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