Digital Realty Trust, Inc. Common Stock (DLR)

Historical Prices For Digital Realty Trust, Inc. Common Stock (DLR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	144.84	149.27	143.95	148.68	2,164,547	148.68
4/01/2025	144.09	146.35	141.67	146.05	2,117,811	146.05
3/31/2025	141.91	144.92	139.27	143.29	3,860,248	143.29
3/28/2025	144.66	145.77	139.88	142.10	2,799,322	142.10
3/27/2025	148.80	149.31	144.77	144.95	2,706,454	144.95
3/26/2025	151.96	153.16	147.92	149.40	2,241,863	149.40
3/25/2025	154.09	155.11	150.25	151.42	2,582,293	151.42
3/24/2025	152.40	155.65	152.12	155.49	2,023,357	155.49
3/21/2025	150.50	151.66	147.82	150.38	4,766,295	150.38
3/20/2025	150.45	152.12	149.76	151.41	1,392,243	151.41
3/19/2025	148.90	153.23	148.59	151.09	1,883,220	151.09
3/18/2025	152.29	152.29	147.82	148.66	1,933,522	148.66
3/17/2025	148.06	153.36	147.85	151.85	2,234,764	151.85
3/14/2025	146.65	148.80	143.02	148.57	2,814,628	148.57
3/13/2025	150.60	151.74	145.55	145.94	2,442,803	144.72
3/12/2025	149.81	152.31	148.53	151.67	2,607,763	150.40
3/11/2025	145.57	149.62	144.72	147.01	3,725,506	145.78
3/10/2025	147.67	148.50	143.77	145.63	2,903,421	144.41
3/07/2025	148.42	149.67	144.27	149.17	2,704,709	147.92
3/06/2025	155.00	155.10	148.33	148.42	2,577,945	147.18
3/05/2025	154.75	158.42	154.59	157.28	2,016,049	155.97
3/04/2025	154.98	157.21	151.79	155.67	2,562,178	154.37
3/03/2025	158.34	159.06	153.20	155.31	2,455,657	154.01
2/28/2025	156.70	157.77	154.73	156.32	5,769,927	155.01
2/27/2025	160.94	161.47	156.58	157.27	2,299,826	155.96
2/26/2025	159.02	161.08	158.66	159.38	1,896,788	158.05
2/25/2025	160.26	161.08	157.43	158.16	2,952,197	156.84
2/24/2025	163.97	164.41	157.31	159.69	3,969,169	158.35
2/21/2025	171.58	171.73	164.61	165.36	2,498,458	163.98
2/20/2025	169.71	172.11	167.78	172.00	2,131,824	170.56
2/19/2025	165.32	169.97	164.67	169.61	2,119,177	168.19
2/18/2025	166.03	167.86	164.73	165.65	2,364,185	164.26
2/14/2025	164.81	165.66	157.22	164.28	4,795,229	162.91
2/13/2025	161.53	165.15	161.53	164.81	2,707,302	163.43
2/12/2025	162.05	164.83	161.49	163.22	1,803,575	161.86
2/11/2025	165.00	166.13	164.20	165.66	2,571,196	164.28
2/10/2025	168.28	168.71	165.47	166.39	2,163,904	165.00
2/07/2025	168.38	169.17	166.76	168.07	1,054,352	166.66
2/06/2025	168.21	168.77	166.52	168.11	1,276,604	166.71
2/05/2025	164.83	167.39	163.19	167.19	1,647,556	165.79
2/04/2025	159.70	163.95	159.29	163.34	2,055,332	161.97
2/03/2025	161.64	162.47	159.84	161.43	2,241,587	160.08
1/31/2025	164.97	167.70	163.72	163.86	2,010,714	162.49
1/30/2025	163.60	165.87	162.14	164.23	1,964,169	162.86
1/29/2025	162.27	164.38	160.50	161.73	2,660,004	160.38
1/28/2025	164.44	164.73	156.09	162.14	4,745,546	160.78
1/27/2025	166.13	166.30	156.32	164.74	8,410,411	163.36
1/24/2025	183.21	184.65	180.27	180.50	1,851,985	178.99
1/23/2025	182.50	184.40	180.37	183.51	1,765,839	181.98
1/22/2025	184.49	187.74	181.88	182.44	2,723,429	180.91
1/21/2025	180.69	184.01	180.01	183.56	1,925,883	182.03
1/17/2025	181.17	181.83	178.15	178.43	1,666,407	176.94
1/16/2025	175.60	180.25	175.22	180.10	1,735,173	178.59
1/15/2025	179.88	179.99	174.13	174.91	1,859,837	173.45
1/14/2025	172.67	174.50	172.00	173.89	1,537,398	172.44
1/13/2025	171.77	173.14	170.03	171.92	1,799,017	170.48
1/10/2025	177.24	178.00	172.79	173.34	2,781,482	171.89
1/08/2025	179.99	181.89	179.42	180.87	1,728,787	179.36
1/07/2025	182.50	184.64	177.72	179.88	2,288,475	178.38
1/06/2025	181.94	183.77	179.24	179.60	2,021,311	178.10
1/03/2025	178.11	181.98	177.84	181.74	1,574,309	180.22