Digital Realty Trust Inc (DLR-L)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.78 | 0.04 | 0.18 | 21.78 | 21.98 | 21.65 | 13056 |
| 1721860800 | 21.74 | -0.05 | -0.23 | 21.85 | 21.87 | 21.61 | 9321 |
| 1721774400 | 21.79 | -0.03 | -0.15 | 21.89 | 21.96 | 21.7805 | 17001 |
| 1721688000 | 21.8229 | 0.08 | 0.38 | 21.79 | 21.89 | 21.7631 | 12920 |
| 1721428800 | 21.74 | -0.03 | -0.14 | 21.62 | 21.88 | 21.62 | 17915 |
| 1721342400 | 21.77 | -0.04 | -0.18 | 21.77 | 21.88 | 21.7001 | 16174 |
| 1721256000 | 21.8093 | -0.05 | -0.23 | 21.79 | 21.81 | 21.57 | 15741 |
| 1721169600 | 21.86 | 0.03 | 0.14 | 21.76 | 21.86 | 21.64 | 14670 |
| 1721083200 | 21.83 | 0.09 | 0.41 | 21.66 | 21.8578 | 21.64 | 26283 |
| 1720824000 | 21.74 | 0.05 | 0.23 | 21.62 | 21.9299 | 21.6003 | 20355 |
| 1720737600 | 21.69 | 0.17 | 0.79 | 21.56 | 21.7199 | 21.43 | 37453 |
| 1720651200 | 21.52 | 0.17 | 0.80 | 21.32 | 21.65 | 21.32 | 93992 |
| 1720564800 | 21.35 | -0.05 | -0.23 | 21.53 | 21.53 | 21.286 | 21248 |
| 1720478400 | 21.4 | -0.11 | -0.51 | 21.51 | 21.63 | 21.4 | 18298 |
| 1720219200 | 21.51 | -0.12 | -0.55 | 21.65 | 21.65 | 21.5 | 7294 |
| 1720040640 | 21.63 | 0.14 | 0.65 | 21.51 | 21.63 | 21.35 | 17467 |
| 1719960000 | 21.49 | 0.12 | 0.56 | 21.28 | 21.49 | 21.25 | 10383 |
| 1719873600 | 21.37 | -0.09 | -0.42 | 21.52 | 21.52 | 21.16 | 16436 |
| 1719614400 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1719528000 | 21.46 | 0.1 | 0.47 | 21.32 | 21.48 | 21.2629 | 13355 |
| 1719441600 | 21.36 | -0.03 | -0.14 | 21.19 | 21.4006 | 20.9801 | 15867 |
| 1719355200 | 21.39 | 0.2 | 0.94 | 21.23 | 21.39 | 21.08 | 50858 |
| 1719268800 | 21.19 | 0.14 | 0.67 | 20.98 | 21.2181 | 20.95 | 17858 |
| 1719009600 | 21.05 | 0.09 | 0.43 | 20.93 | 21.0533 | 20.93 | 14113 |
| 1718923200 | 20.96 | -0.01 | -0.05 | 20.93 | 21.16 | 20.9101 | 14478 |
| 1718750400 | 20.97 | -0.23 | -1.08 | 21.03 | 21.19 | 20.91 | 27400 |
| 1718664000 | 21.2 | 0.14 | 0.66 | 20.95 | 21.2 | 20.8 | 24175 |
| 1718404800 | 21.06 | -0.51 | -2.36 | 21.22 | 21.22 | 21.06 | 9867 |
| 1718318400 | 21.57 | 0.12 | 0.56 | 21.56 | 21.65 | 21.29 | 37826 |
| 1718232000 | 21.45 | 0.2 | 0.94 | 21.55 | 21.59 | 21.41 | 20584 |
| 1718145600 | 21.25 | -0.1 | -0.47 | 21.24 | 21.255 | 21.1 | 10896 |
| 1718059200 | 21.35 | -0.11 | -0.51 | 21.49 | 21.49 | 21.25 | 14527 |
| 1717800000 | 21.46 | -0.04 | -0.19 | 21.4 | 21.54 | 21.32 | 12081 |
| 1717713600 | 21.5 | -0.03 | -0.14 | 21.41 | 21.6 | 21.41 | 19442 |
| 1717627200 | 21.53 | 0.2 | 0.94 | 21.37 | 21.53 | 21.24 | 15290 |
| 1717540800 | 21.33 | -0.07 | -0.33 | 21.33 | 21.5 | 21.0288 | 22330 |
| 1717454400 | 21.4 | 0.1 | 0.47 | 21.39 | 21.4 | 21.2901 | 23421 |
| 1717195200 | 21.3 | 0.36 | 1.72 | 21.04 | 21.37 | 21.01 | 33375 |
| 1717108800 | 20.94 | 0.22 | 1.06 | 20.72 | 20.97 | 20.71 | 27513 |
| 1717022400 | 20.72 | -0.24 | -1.15 | 20.75 | 20.89 | 20.69 | 9771 |
| 1716936000 | 20.96 | -0.08 | -0.38 | 21.06 | 21.2548 | 20.74 | 22521 |
| 1716590400 | 21.04 | -0.04 | -0.19 | 21.1 | 21.16 | 21.02 | 102424 |
| 1716504000 | 21.08 | -0.06 | -0.28 | 21.19 | 21.42 | 20.9 | 18165 |
| 1716417600 | 21.14 | -0.21 | -0.98 | 21.38 | 21.38 | 21.14 | 11896 |
| 1716331200 | 21.35 | -0.27 | -1.25 | 21.55 | 21.64 | 21.34 | 13684 |
| 1716244800 | 21.62 | 0.09 | 0.42 | 21.52 | 21.7 | 21.51 | 6909 |
| 1715985600 | 21.53 | -0.26 | -1.19 | 21.63 | 21.79 | 21.5 | 10488 |
| 1715899200 | 21.7899 | 0.09 | 0.41 | 21.63 | 21.79 | 21.57 | 13031 |
| 1715812800 | 21.7 | 0.29 | 1.38 | 21.56 | 21.84 | 21.56 | 17914 |
| 1715726400 | 21.405 | -0.34 | -1.56 | 21.61 | 21.8 | 21.405 | 16525 |
| 1715640000 | 21.745 | -0.11 | -0.48 | 21.64 | 21.8 | 21.61 | 10396 |
| 1715380800 | 21.85 | 0.34 | 1.58 | 21.68 | 21.85 | 21.475 | 19342 |
| 1715294400 | 21.51 | -0.28 | -1.28 | 21.74 | 21.77 | 21.44 | 19762 |
| 1715208000 | 21.79 | 0.03 | 0.14 | 21.56 | 21.86 | 21.4 | 18568 |
| 1715121600 | 21.76 | -0.07 | -0.32 | 21.88 | 21.91 | 21.69 | 16707 |
| 1715035200 | 21.83 | 0.25 | 1.16 | 21.61 | 21.83 | 21.5819 | 12290 |
| 1714776000 | 21.58 | 0.22 | 1.03 | 21.47 | 21.6 | 21.1747 | 8455 |
| 1714689600 | 21.3599 | 0.15 | 0.71 | 21.1 | 21.3599 | 21.1 | 8242 |
| 1714603200 | 21.21 | 0.01 | 0.05 | 21.01 | 21.22 | 20.94 | 17393 |
| 1714516800 | 21.2 | -0.05 | -0.24 | 21.12 | 21.2 | 20.975 | 9981 |
| 1714430400 | 21.25 | 0.1 | 0.47 | 21.19 | 21.3579 | 21.1679 | 6216 |
| 1714171200 | 21.15 | -0.18 | -0.84 | 21.2 | 21.56 | 21.15 | 13062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
