Digital Realty Trust, Inc. - DLR-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	24.35	24.31	24.31	24.38	24.3	10,461
November 11, 2025	24.37	24.4	24.4	24.5	24.37	13,229
November 10, 2025	24.37	24.47	24.47	24.47	24.3	21,154
November 07, 2025	24.43	24.3	24.3	24.43	24.16	11,921
November 06, 2025	24.2	24.42	24.42	24.43	24.11	22,406
November 05, 2025	24.24	24.18	24.18	24.3	24.15	31,527
November 04, 2025	24.26	24.23	24.23	24.3	24.2	19,557
November 03, 2025	24.39	24.32	24.32	24.39	24.21	6,601
October 31, 2025	24.32	24.21	24.21	24.43	24.2	27,085
October 30, 2025	24.37	24.3	24.3	24.4	24.17	14,040
October 29, 2025	24.33	24.4	24.4	24.45	24.33	7,767
October 28, 2025	24.53	24.35	24.35	24.61	24.32	61,921
October 27, 2025	24.45	24.53	24.53	24.58	24.44	18,914
October 24, 2025	24.28	24.34	24.34	24.35	24.23	31,845
October 23, 2025	24.16	24.22	24.22	24.31	24.16	9,867
October 22, 2025	24.35	24.23	24.23	24.37	24.15	11,294
October 21, 2025	24.18	24.31	24.31	24.44	24.18	18,286
October 20, 2025	24.46	24.25	24.25	24.46	24.16	48,708
October 17, 2025	24.48	24.47	24.47	24.61	24.41	18,306
October 16, 2025	24.6	24.56	24.56	24.6	24.42	7,447
October 15, 2025	24.51	24.61	24.61	24.73	24.46	11,497
October 14, 2025	24.39	24.51	24.51	24.61	24.36	28,550
October 13, 2025	24.52	24.51	24.51	24.74	24.5	4,098
October 10, 2025	24.42	24.36	24.36	24.6	24.29	14,361
October 09, 2025	24.37	24.51	24.51	24.54	24.35	22,144
October 08, 2025	24.45	24.43	24.43	24.51	24.37	19,051
October 07, 2025	24.45	24.5	24.5	24.51	24.37	11,404
October 06, 2025	24.3	24.49	24.49	24.49	24.28	12,240
October 03, 2025	24.26	24.41	24.41	24.41	24.03	21,044
October 02, 2025	24.13	24.22	24.22	24.22	23.98	24,408
October 01, 2025	23.77	24.07	24.07	24.07	23.69	31,936
September 30, 2025	23.9	23.67	23.67	23.97	23.44	253,698
September 29, 2025	24.04	23.8	23.8	24.1	23.78	26,950
September 26, 2025	23.99	23.92	23.92	24.06	23.9	8,261
September 25, 2025	23.92	23.9	23.9	23.99	23.76	30,909
September 24, 2025	23.9	23.89	23.89	24.1	23.81	14,354
September 23, 2025	24.12	23.96	23.96	24.34	23.89	25,142
September 22, 2025	24.5	24.18	24.18	24.6	24.13	18,697
September 19, 2025	24.41	24.38	24.38	24.59	24.1	9,114
September 18, 2025	24.4	24.5	24.5	24.61	24.25	23,070
September 17, 2025	24.51	24.46	24.46	24.54	24.24	13,414
September 16, 2025	24.58	24.37	24.37	24.72	24.19	24,343
September 15, 2025	24.61	24.43	24.43	24.92	24.41	10,777
September 12, 2025	24.92	24.85	24.85	25.08	24.85	9,412
September 11, 2025	24.76	24.84	24.84	24.9	24.76	12,782
September 10, 2025	25.02	24.8	24.8	25.04	24.8	20,107
September 09, 2025	24.81	24.89	24.89	24.95	24.78	29,109
September 08, 2025	24.84	24.9	24.9	25.04	24.8	7,699
September 05, 2025	24.78	24.86	24.86	25	24.76	21,482
September 04, 2025	24.55	24.75	24.75	24.79	24.55	10,512
September 03, 2025	24.65	24.6	24.6	24.66	24.54	10,871
September 02, 2025	24.53	24.56	24.56	24.63	24.52	12,261
August 29, 2025	24.58	24.66	24.66	24.72	24.57	40,295
August 28, 2025	24.72	24.62	24.62	24.72	24.61	11,574
August 27, 2025	24.65	24.65	24.65	24.71	24.64	7,939
August 26, 2025	24.83	24.68	24.68	24.83	24.58	8,572
August 25, 2025	24.67	24.72	24.72	24.8	24.64	15,077
August 22, 2025	24.62	24.71	24.71	24.85	24.62	12,851
August 21, 2025	24.74	24.64	24.64	24.76	24.64	17,578
August 20, 2025	24.69	24.75	24.75	24.75	24.6	14,653

Digital Realty Trust, Inc. (DLR-PK) NYSE