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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	24.37	24.67	24.67	24.72	24.37	14,528
August 18, 2025	24.4	24.5	24.5	24.51	24.34	17,766
August 15, 2025	24.24	24.39	24.39	24.44	24.24	11,441
August 14, 2025	24.38	24.32	24.32	24.38	24.29	8,759
August 13, 2025	24.25	24.37	24.37	24.37	24.17	18,840
August 12, 2025	24.09	24.23	24.23	24.24	23.98	15,512
August 11, 2025	24.04	24.12	24.12	24.12	24.04	2,790
August 08, 2025	23.98	24.09	24.09	24.09	23.92	19,791
August 07, 2025	23.85	24.02	24.02	24.07	23.85	49,235
August 06, 2025	24.24	23.85	23.85	24.24	23.71	27,762
August 05, 2025	24.19	24.15	24.15	24.31	24.07	9,848
August 04, 2025	24.35	24.25	24.25	24.35	24.18	3,699
August 01, 2025	23.92	24.04	24.04	24.4	23.91	20,522
July 31, 2025	23.81	24.11	24.11	24.11	23.61	36,619
July 30, 2025	23.85	23.75	23.75	23.85	23.72	13,010
July 29, 2025	23.71	23.85	23.85	23.85	23.71	5,081
July 28, 2025	23.5	23.73	23.73	23.73	23.5	12,458
July 25, 2025	23.45	23.46	23.46	23.53	23.45	6,805
July 24, 2025	23.4	23.55	23.55	23.59	23.4	3,412
July 23, 2025	23.5	23.52	23.52	23.6	23.5	3,316
July 22, 2025	23.47	23.53	23.53	23.61	23.45	10,350
July 21, 2025	23.54	23.55	23.55	23.61	23.5	4,943
July 18, 2025	23.53	23.49	23.49	23.57	23.45	5,487
July 17, 2025	23.43	23.39	23.39	23.45	23.27	9,273
July 16, 2025	23.29	23.27	23.27	23.45	23.25	15,087
July 15, 2025	23.46	23.38	23.38	23.46	23.38	19,033
July 14, 2025	23.5	23.43	23.43	23.55	23.37	9,488
July 11, 2025	23.54	23.55	23.55	23.65	23.54	8,960
July 10, 2025	23.39	23.58	23.58	23.66	23.39	6,428

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