Digital Realty Trust Inc (DLR-K)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.76150627615 | 23.9 | 25.38 | 23.24 | 20475 | 23.84779379 | CS |
| 4 | -1.18 | -4.8321048321 | 24.42 | 25.38 | 23.01 | 27470 | 23.74074005 | CS |
| 12 | -1.75 | -7.00280112045 | 24.99 | 25.41 | 23.01 | 17784 | 24.35141866 | CS |
| 26 | -0.91 | -3.76811594203 | 24.15 | 25.61 | 23.01 | 16990 | 24.62679352 | CS |
| 52 | -1.33 | -5.41310541311 | 24.57 | 25.61 | 22.7 | 19198 | 24.21653011 | CS |
| 156 | -3.62 | -13.47728965 | 26.86 | 28 | 20.68 | 21970 | 23.87655224 | CS |
| 260 | -4.72 | -16.8812589413 | 27.96 | 28.5132 | 17.0907 | 21573 | 25.12285875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 23.24 | -0.29 | -1.24 | 23.4 | 23.55 | 23.0459 | 16900 |
| 1736379600 | 23.532 | -0.07 | -0.29 | 23.6 | 23.7 | 23.4901 | 13338 |
| 1736293200 | 23.6 | -0.4 | -1.67 | 24.29 | 24.29 | 23.57 | 15558 |
| 1736206800 | 24 | 0 | 0.00 | 25.38 | 25.38 | 23.9 | 15467 |
| 1735947600 | 24 | 0.09 | 0.38 | 23.9 | 24.2 | 23.76 | 37535 |
| 1735861200 | 23.91 | 0.48 | 2.05 | 24.54 | 24.54 | 23.1 | 21768 |
| 1735688400 | 23.43 | 0.08 | 0.34 | 23.9 | 23.9 | 23.29 | 147647 |
| 1735602000 | 23.35 | -0.15 | -0.64 | 23.5 | 23.6402 | 23.01 | 50830 |
| 1735342800 | 23.5 | -0.22 | -0.93 | 23.78 | 23.78 | 23.435 | 26266 |
| 1735256400 | 23.72 | -0.07 | -0.29 | 23.79 | 23.96 | 23.62 | 12199 |
| 1735077840 | 23.79 | -0.26 | -1.06 | 24.11 | 24.61 | 23.79 | 12429 |
| 1734997200 | 24.045 | -0.01 | -0.02 | 24.02 | 24.2747 | 24.02 | 14275 |
| 1734738000 | 24.05 | -0.1 | -0.41 | 24.05 | 24.1675 | 23.97 | 19014 |
| 1734651600 | 24.15 | -0.26 | -1.07 | 24.08 | 24.22 | 23.76 | 28279 |
| 1734565200 | 24.41 | 0.01 | 0.04 | 24.46 | 24.49 | 24.27 | 12228 |
| 1734478800 | 24.4 | -0.1 | -0.41 | 24.5 | 24.5 | 24.25 | 12209 |
| 1734392400 | 24.5 | 0 | 0.00 | 24.4 | 24.5499 | 24.23 | 10005 |
| 1734133200 | 24.5 | -0.28 | -1.13 | 24.42 | 24.5 | 24.12 | 17948 |
| 1734046800 | 24.78 | -0.12 | -0.48 | 24.9 | 25.015 | 24.7753 | 8695 |
| 1733960400 | 24.9 | -0.08 | -0.32 | 24.98 | 25.1611 | 24.9 | 8329 |
| 1733874000 | 24.98 | -0.08 | -0.32 | 24.9503 | 25.04 | 24.95 | 6379 |
| 1733787600 | 25.06 | 0.05 | 0.20 | 25 | 25.09 | 24.85 | 11417 |
| 1733528400 | 25.01 | 0.02 | 0.08 | 25.09 | 25.1674 | 25.01 | 6312 |
| 1733442000 | 24.99 | 0.04 | 0.16 | 25.02 | 25.08 | 24.9523 | 5675 |
| 1733355600 | 24.95 | 0.1 | 0.40 | 24.75 | 25.0815 | 24.75 | 12492 |
| 1733269200 | 24.85 | 0.07 | 0.28 | 24.6 | 24.94 | 24.6 | 22459 |
| 1733182800 | 24.78 | -0.16 | -0.64 | 24.85 | 24.85 | 24.723 | 6800 |
| 1732917840 | 24.94 | 0.54 | 2.21 | 24.4 | 24.94 | 24.4 | 29916 |
| 1732750800 | 24.4 | -0.05 | -0.20 | 24.38 | 24.6341 | 24.36 | 6445 |
| 1732664400 | 24.45 | -0.25 | -1.01 | 24.7 | 24.73 | 24.36 | 45537 |
| 1732578000 | 24.7 | 0.08 | 0.32 | 24.72 | 24.85 | 24.7 | 7267 |
| 1732318800 | 24.62 | 0 | 0.00 | 24.75 | 24.85 | 24.62 | 10442 |
| 1732232400 | 24.62 | 0.11 | 0.45 | 24.55 | 24.7996 | 24.55 | 7668 |
| 1732146000 | 24.51 | -0.29 | -1.17 | 24.76 | 24.76 | 24.47 | 15610 |
| 1732059600 | 24.8 | -0.05 | -0.20 | 24.85 | 24.95 | 24.79 | 11232 |
| 1731973200 | 24.85 | -0.01 | -0.04 | 24.8 | 25.0273 | 24.8 | 8811 |
| 1731714000 | 24.86 | -0.06 | -0.24 | 24.91 | 24.93 | 24.77 | 4163 |
| 1731627600 | 24.92 | 0 | 0.00 | 25.07 | 25.07 | 24.86 | 6522 |
| 1731541200 | 24.92 | -0.09 | -0.36 | 25.15 | 25.18 | 24.92 | 30942 |
| 1731454800 | 25.01 | -0.14 | -0.56 | 25.12 | 25.26 | 24.99 | 20612 |
| 1731368400 | 25.15 | -0.14 | -0.55 | 25.29 | 25.29 | 25.045 | 12881 |
| 1731109200 | 25.29 | 0.11 | 0.44 | 25.16 | 25.41 | 25.16 | 11042 |
| 1731022800 | 25.18 | 0.17 | 0.68 | 25.03 | 25.23 | 25.03 | 9850 |
| 1730936400 | 25.01 | -0.2 | -0.77 | 25.13 | 25.14 | 24.8809 | 22716 |
| 1730850000 | 25.2051 | 0.19 | 0.74 | 25.03 | 25.25 | 25.03 | 11044 |
| 1730763600 | 25.02 | 0.11 | 0.44 | 25 | 25.1082 | 25 | 8471 |
| 1730500800 | 24.91 | -0.17 | -0.68 | 25.02 | 25.04 | 24.9001 | 7493 |
| 1730414400 | 25.08 | 0.05 | 0.20 | 25.16 | 25.16 | 24.95 | 10637 |
| 1730328000 | 25.03 | -0.02 | -0.08 | 25.07 | 25.17 | 25.02 | 11527 |
| 1730241600 | 25.05 | 0.15 | 0.60 | 24.87 | 25.08 | 24.87 | 51537 |
| 1730155200 | 24.9 | 0.02 | 0.08 | 24.93 | 25.06 | 24.89 | 8948 |
| 1729896000 | 24.88 | -0.08 | -0.32 | 24.98 | 25.07 | 24.88 | 10541 |
| 1729809600 | 24.96 | 0.09 | 0.36 | 24.87 | 25.0208 | 24.8383 | 4515 |
| 1729723200 | 24.87 | -0.12 | -0.48 | 24.88 | 25.02 | 24.7801 | 10372 |
| 1729636800 | 24.99 | 0.16 | 0.64 | 24.8339 | 25.05 | 24.81 | 10430 |
| 1729550400 | 24.83 | -0.07 | -0.28 | 24.96 | 24.96 | 24.64 | 19727 |
| 1729291200 | 24.9 | -0.09 | -0.36 | 24.99 | 25.0743 | 24.9 | 13450 |
| 1729204800 | 24.99 | -0.06 | -0.24 | 25 | 25.1 | 24.97 | 6919 |
| 1729118400 | 25.05 | 0.04 | 0.16 | 25.09 | 25.2399 | 25.0401 | 9365 |
| 1729032000 | 25.01 | -0.05 | -0.20 | 25.11 | 25.22 | 25.01 | 20154 |
| 1728945600 | 25.06 | -0.04 | -0.16 | 25.01 | 25.174 | 25.01 | 4349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
