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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	21.07	20.96	20.96	21.07	20.93	19,220
December 05, 2025	21.01	21.06	21.06	21.1	20.93	26,574
December 04, 2025	21.1	21.01	21.01	21.19	21.01	23,509
December 03, 2025	21.2	21.14	21.14	21.3	21.11	14,809
December 02, 2025	21.23	21.11	21.11	21.29	21.1	67,502
December 01, 2025	21.2	21.27	21.27	21.36	21.2	39,533
November 28, 2025	21.3	21.13	21.13	21.32	21.13	45,968
November 26, 2025	21.01	21.21	21.21	21.27	21.01	25,271
November 25, 2025	21.01	21.01	21.01	21.06	20.92	10,239
November 24, 2025	20.93	20.93	20.93	21.04	20.91	14,723
November 21, 2025	20.87	20.9	20.9	20.98	20.78	19,570
November 20, 2025	21.13	20.87	20.87	21.27	20.85	17,277
November 19, 2025	21.15	21.09	21.1	21.19	21.06	13,057
November 18, 2025	21.22	21.15	21.15	21.36	21.15	15,824
November 17, 2025	21.59	21.27	21.27	21.78	21.27	17,152
November 14, 2025	21.77	21.59	21.59	21.86	21.59	14,015
November 13, 2025	22.17	21.78	21.78	22.17	21.78	16,482
November 12, 2025	22.15	22.04	22.04	22.25	22.04	8,733
November 11, 2025	22.3	22.21	22.21	22.34	22.15	8,035
November 10, 2025	22.23	22.2	22.2	22.24	22.02	8,074
November 07, 2025	22.12	22.08	22.08	22.14	22.01	7,115
November 06, 2025	22.15	22.15	22.15	22.23	22	12,820
November 05, 2025	21.94	22.11	22.11	22.17	21.94	15,132
November 04, 2025	22.02	21.94	21.94	22.12	21.92	7,686
November 03, 2025	22.25	22.14	22.14	22.25	22.1	10,114
October 31, 2025	22.31	22.19	22.19	22.39	22.18	76,374
October 30, 2025	22.47	22.36	22.36	22.51	22.3	36,166
October 29, 2025	22.61	22.52	22.52	22.64	22.45	14,246
October 28, 2025	22.55	22.57	22.57	22.6	22.52	14,741
October 27, 2025	22.5	22.59	22.59	22.59	22.46	18,031
October 24, 2025	22.5	22.49	22.49	22.5	22.37	15,650
October 23, 2025	22.4	22.49	22.49	22.49	22.35	11,080
October 22, 2025	22.46	22.4	22.4	22.46	22.34	18,105
October 21, 2025	22.18	22.38	22.38	22.46	22.18	25,539
October 20, 2025	22.18	22.33	22.33	22.33	22.18	10,747
October 17, 2025	22.18	22.14	22.14	22.28	22.11	7,750
October 16, 2025	22.09	22.18	22.18	22.3	22.08	16,818
October 15, 2025	22.03	22.14	22.14	22.15	21.99	26,265
October 14, 2025	21.99	21.96	21.96	21.99	21.77	22,332
October 13, 2025	21.96	21.87	21.87	21.99	21.82	3,504
October 10, 2025	22.01	21.88	21.88	22.1	21.69	34,499
October 09, 2025	22.05	22.09	22.09	22.19	22.04	5,993
October 08, 2025	22.35	22.14	22.14	22.35	22.03	33,487
October 07, 2025	22.25	22.31	22.31	22.38	22.17	5,141
October 06, 2025	22.36	22.31	22.31	22.36	22.18	16,886
October 03, 2025	22.3	22.36	22.36	22.39	22.2	7,991
October 02, 2025	22.14	22.32	22.32	22.32	22.1	11,059
October 01, 2025	21.83	22.11	22.11	22.22	21.83	9,841
September 30, 2025	21.99	21.85	21.85	22.01	21.71	35,629
September 29, 2025	22.16	22.01	22.01	22.17	21.79	20,517
September 26, 2025	22.13	22.17	22.17	22.28	22.13	8,703
September 25, 2025	22.19	22.1	22.1	22.2	22.02	20,577
September 24, 2025	22.24	22.24	22.24	22.37	22.11	20,960
September 23, 2025	22.26	22.24	22.24	22.3	22.15	19,576
September 22, 2025	22.24	22.23	22.23	22.39	22.22	40,553
September 19, 2025	22.37	22.29	22.29	22.39	22.22	14,589
September 18, 2025	22.21	22.39	22.39	22.39	22.2	14,779
September 17, 2025	22.25	22.35	22.35	22.42	22.21	14,517
September 16, 2025	22.2	22.25	22.25	22.32	22.09	14,986
September 15, 2025	22.03	22.21	22.21	22.32	22.03	40,754

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