DLR - DIGITAL REALTY TRUST, INC.
165.9
0.170 0.102%
Share volume: 30,748
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$165.73
0.17
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $159.70 | $159.70 | $163.95 | $163.95 | $159.29 | $159.29 | $163.34 | $163.34 | 2,020,413 | $2,020,413.00 |
| 02/03/2025 | $161.64 | $161.64 | $162.47 | $162.47 | $159.84 | $159.84 | $161.43 | $161.43 | 2,242,740 | $2,242,740.00 |
| 01/31/2025 | $164.97 | $164.97 | $167.70 | $167.70 | $163.72 | $163.72 | $163.86 | $163.86 | 2,010,713 | $2,010,713.00 |
| 01/30/2025 | $163.60 | $163.60 | $165.87 | $165.87 | $162.14 | $162.14 | $164.23 | $164.23 | 1,964,187 | $1,964,187.00 |
| 01/29/2025 | $162.27 | $162.27 | $164.38 | $164.38 | $160.50 | $160.50 | $161.73 | $161.73 | 2,660,116 | $2,660,116.00 |
| 01/28/2025 | $164.44 | $164.44 | $164.73 | $164.73 | $156.09 | $156.09 | $162.14 | $162.14 | 4,745,692 | $4,745,692.00 |
| 01/27/2025 | $166.13 | $166.13 | $166.30 | $166.30 | $156.32 | $156.32 | $164.74 | $164.74 | 8,405,410 | $8,405,410.00 |
| 01/24/2025 | $183.21 | $183.21 | $184.65 | $184.65 | $180.27 | $180.27 | $180.50 | $180.50 | 1,851,984 | $1,851,984.00 |
| 01/23/2025 | $182.50 | $182.50 | $184.40 | $184.40 | $180.37 | $180.37 | $183.51 | $183.51 | 1,765,886 | $1,765,886.00 |
| 01/22/2025 | $184.49 | $184.49 | $187.74 | $187.74 | $181.88 | $181.88 | $182.44 | $182.44 | 2,723,433 | $2,723,433.00 |