Digital Realty Trust Inc (FQI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -2.25194486147 | 146.54 | 149.04 | 141.02 | 200 | 145.29256148 | DE |
| 4 | 4.02 | 2.88751616147 | 139.22 | 149.04 | 135.78 | 192 | 142.59390786 | DE |
| 12 | 8.76001 | 6.51398769438 | 134.47999 | 149.04 | 128.82 | 207 | 137.39024017 | DE |
| 26 | 17.69 | 14.0900039825 | 125.55 | 149.04 | 123 | 256 | 134.39701551 | DE |
| 52 | 22.24 | 18.3801652893 | 121 | 149.04 | 107.85 | 228 | 129.11583692 | DE |
| 156 | 22.24 | 18.3801652893 | 121 | 149.04 | 107.85 | 228 | 129.11583692 | DE |
| 260 | 32.68 | 29.5586107091 | 110.56 | 149.04 | 106.14 | 207 | 128.84245864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 142.47998 | -0.02 | -0.01 | 141.02 | 142.47998 | 141.02 | 46 |
| 1721334360 | 142.5 | -0.3 | -0.21 | 142.9 | 143.44 | 142.5 | 121 |
| 1721248020 | 142.8 | -5.26 | -3.55 | 148.04 | 149.04 | 142.69999 | 219 |
| 1721161560 | 148.06 | 2.14 | 1.47 | 147.36 | 148.32 | 145.69999 | 294 |
| 1721075160 | 145.91999 | 0.6 | 0.41 | 146.54 | 146.66 | 144.74 | 318 |
| 1720815960 | 145.32 | 0.32 | 0.22 | 146.06 | 146.68 | 144.41999 | 236 |
| 1720729560 | 145 | 1.76 | 1.23 | 142.82 | 145.41999 | 142.82 | 263 |
| 1720643220 | 143.24 | 1.86 | 1.32 | 142.66 | 143.6 | 142 | 201 |
| 1720556760 | 141.38 | -0.42 | -0.30 | 141.41999 | 142.84 | 141.18 | 135 |
| 1720470360 | 141.8 | 2.34 | 1.68 | 138.86 | 141.96 | 138.86 | 222 |
| 1720211220 | 139.46 | -0.88 | -0.63 | 139.34 | 140.32 | 139.24 | 87 |
| 1720124820 | 140.34 | -0.66 | -0.47 | 141 | 141 | 139.69999 | 214 |
| 1720038420 | 141 | -0.66 | -0.47 | 141.56 | 142.86 | 141 | 79 |
| 1719952020 | 141.66 | 0.18 | 0.13 | 142.06 | 143.16 | 140.69999 | 177 |
| 1719865620 | 141.47998 | -0.66 | -0.46 | 141.97998 | 142.9 | 140.96 | 257 |
| 1719606420 | 142.13999 | 3.5 | 2.52 | 139.74 | 143 | 139.74 | 522 |
| 1719520020 | 138.63999 | 1.64 | 1.20 | 138.5 | 140.32 | 138.5 | 148 |
| 1719433620 | 137 | 0.9 | 0.66 | 136.34 | 139.38 | 136.34 | 143 |
| 1719347160 | 136.1 | -3.26 | -2.34 | 136.54 | 137.44 | 135.78 | 100 |
| 1719260820 | 139.36 | 2.38 | 1.74 | 139.22 | 140.47998 | 137.6 | 48 |
| 1719001620 | 136.97998 | -2.04 | -1.47 | 138.88 | 139.13999 | 136.97998 | 81 |
| 1718915160 | 139.02 | 0.02 | 0.01 | 139.88 | 140.6 | 138.58 | 365 |
| 1718828820 | 139 | -0.22 | -0.16 | 138.47998 | 139.9 | 138.24 | 136 |
| 1718742360 | 139.22 | -0.46 | -0.33 | 139.84 | 140.08 | 138.12 | 455 |
| 1718656020 | 139.68 | -0.1 | -0.07 | 139.36 | 140.84 | 138.4 | 475 |
| 1718396820 | 139.78 | 0.2 | 0.14 | 137.74 | 141.28 | 137.74 | 138 |
| 1718310420 | 139.58 | 0.58 | 0.42 | 139.08 | 140.46 | 137.9 | 208 |
| 1718224020 | 139 | -0.6 | -0.43 | 138.97998 | 140.8 | 138.3 | 206 |
| 1718137620 | 139.6 | 1.24 | 0.90 | 138.97998 | 140.3 | 137.68 | 668 |
| 1718051220 | 138.36 | 2.76 | 2.04 | 136.82 | 138.91999 | 135.16 | 215 |
| 1717792020 | 135.6 | 0.82 | 0.61 | 135.8 | 135.8 | 133.91999 | 326 |
| 1717705620 | 134.78 | -0.22 | -0.16 | 135.97998 | 135.97998 | 134.38 | 417 |
| 1717619220 | 135 | 1 | 0.75 | 134.28 | 135.22 | 133.4 | 152 |
| 1717532820 | 134 | 3 | 2.29 | 130.34 | 134 | 130.34 | 205 |
| 1717446420 | 131 | -3 | -2.24 | 134.94 | 135.24 | 131 | 380 |
| 1717187220 | 134 | 0.78 | 0.59 | 133.74 | 134 | 132.04 | 108 |
| 1717100820 | 133.22 | 3.1 | 2.38 | 130.54 | 133.5 | 129.18 | 172 |
| 1717014420 | 130.12 | -1.88 | -1.42 | 132.68 | 133.1 | 130 | 412 |
| 1716928020 | 132 | 1.24 | 0.95 | 130.76 | 132.54 | 130.76 | 355 |
| 1716841560 | 130.76 | -0.9 | -0.68 | 130.82 | 130.84 | 130.3 | 44 |
| 1716582420 | 131.66 | -1.58 | -1.19 | 130.9 | 132.38 | 130.86 | 28 |
| 1716496020 | 133.24 | 1.82 | 1.38 | 133.82 | 133.82 | 131.54 | 343 |
| 1716409620 | 131.41999 | -1.26 | -0.95 | 132.08 | 133.6 | 131.41999 | 104 |
| 1716323160 | 132.68 | 0.48 | 0.36 | 132.66 | 132.68 | 131.58 | 81 |
| 1716236760 | 132.19999 | -1.48 | -1.11 | 132.94 | 133.4 | 130.96 | 306 |
| 1715977620 | 133.68 | -0.4 | -0.30 | 134 | 135.41999 | 133.26 | 119 |
| 1715891220 | 134.08 | 0.74 | 0.55 | 132.47998 | 134.18 | 132.02 | 72 |
| 1715804820 | 133.34 | 2.04 | 1.55 | 131.62 | 133.6 | 130.36 | 119 |
| 1715718420 | 131.3 | -1.28 | -0.97 | 132.04 | 133.3 | 131 | 198 |
| 1715631960 | 132.58 | 1.54 | 1.18 | 130.78 | 132.58 | 130.41999 | 421 |
| 1715372820 | 131.04 | -2.34 | -1.75 | 133.02 | 134.13999 | 129.97998 | 147 |
| 1715286420 | 133.38 | 1.98 | 1.51 | 130.28 | 133.5 | 130.28 | 79 |
| 1715200020 | 131.4 | -2.96 | -2.20 | 131.19999 | 131.4 | 130.38 | 183 |
| 1715113620 | 134.36 | 1.98 | 1.50 | 134.3 | 134.54 | 132.86 | 111 |
| 1715027220 | 132.38 | -3.96 | -2.90 | 136.13999 | 137.5 | 132.38 | 73 |
| 1714768020 | 136.34 | 5.16 | 3.93 | 133.28 | 137.91999 | 133.28 | 118 |
| 1714681560 | 131.18 | 0.78 | 0.60 | 129.32 | 131.63999 | 128.82 | 249 |
| 1714508820 | 130.4 | -2.06 | -1.56 | 133.54 | 133.54 | 130.4 | 38 |
| 1714422420 | 132.46 | -1.2 | -0.90 | 134.47998 | 135 | 132.46 | 86 |
| 1714163220 | 133.66 | 2.86 | 2.19 | 131.52 | 133.66 | 131.08 | 71 |
| 1714076820 | 130.8 | -0.4 | -0.30 | 131.82 | 131.9 | 128.54 | 84 |
| 1713990420 | 131.19999 | 1.82 | 1.41 | 128.94 | 131.19999 | 128.94 | 32 |
| 1713903960 | 129.38 | 1.38 | 1.08 | 127.88 | 129.38 | 126.8 | 209 |
| 1713817560 | 128 | -0.18 | -0.14 | 129.32 | 129.72 | 128 | 96 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
