Digital Realty Trust, Inc. Common Stock (DLR)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	172.70	173.49	171.97	172.60	780,881	172.60
7/02/2025	170.36	173.14	170.01	172.16	1,568,696	172.16
7/01/2025	173.37	174.77	170.15	171.25	2,250,360	171.25
6/30/2025	172.53	174.50	170.50	174.33	2,505,708	174.33
6/27/2025	169.71	172.35	167.16	171.36	2,658,853	171.36
6/26/2025	171.00	171.50	163.64	169.59	4,734,209	169.59
6/25/2025	177.02	177.59	170.08	172.25	2,964,186	172.25
6/24/2025	178.35	178.85	176.48	177.66	1,562,755	177.66
6/23/2025	175.71	177.58	174.26	177.34	1,183,282	177.34
6/20/2025	177.00	177.82	175.18	175.42	2,641,470	175.42
6/18/2025	175.59	178.24	175.10	176.60	1,470,298	176.60
6/17/2025	175.92	177.44	175.13	176.06	1,187,405	176.06
6/16/2025	175.70	177.68	174.81	176.06	1,394,461	176.06
6/13/2025	174.03	174.82	172.68	174.47	1,520,950	174.47
6/12/2025	175.70	178.08	175.51	176.53	1,924,794	175.31
6/11/2025	177.65	178.71	175.51	175.84	2,042,363	174.63
6/10/2025	177.86	177.88	175.38	177.69	1,766,364	176.46
6/09/2025	177.44	178.42	175.68	176.68	1,689,442	175.46
6/06/2025	176.98	177.81	176.27	176.84	1,748,429	175.62
6/05/2025	176.50	177.97	175.50	175.91	1,555,522	174.69
6/04/2025	173.60	176.89	173.01	176.00	1,609,322	174.78
6/03/2025	172.70	174.14	171.79	173.74	1,363,559	172.54
6/02/2025	170.39	172.90	168.40	172.72	1,340,674	171.53
5/30/2025	171.61	172.54	170.00	171.52	4,137,439	170.34
5/29/2025	172.14	174.14	170.47	172.26	2,204,732	171.07
5/28/2025	170.60	170.96	168.68	169.58	1,840,009	168.41
5/27/2025	169.72	172.13	169.37	170.68	1,846,968	169.50
5/23/2025	167.51	169.07	166.25	168.12	1,151,586	166.96
5/22/2025	167.30	168.93	166.68	167.95	1,172,958	166.79
5/21/2025	168.97	170.17	166.84	167.29	1,131,097	166.13
5/20/2025	169.91	170.60	168.77	170.13	933,689	168.95
5/19/2025	168.38	171.24	167.10	170.79	1,113,353	169.61
5/16/2025	168.39	170.06	167.59	170.05	1,196,892	168.88
5/15/2025	165.50	168.10	165.50	167.79	1,629,070	166.63
5/14/2025	166.11	166.87	165.05	165.67	1,901,701	164.53
5/13/2025	166.74	167.33	164.24	165.80	2,060,850	164.65
5/12/2025	170.01	170.40	166.00	166.00	1,931,208	164.85
5/09/2025	166.75	167.42	166.22	166.57	1,399,344	165.42
5/08/2025	169.17	169.99	166.65	166.70	1,679,392	165.55
5/07/2025	166.41	168.10	166.07	167.18	2,016,806	166.03
5/06/2025	164.86	167.49	164.82	166.63	1,602,054	165.48
5/05/2025	164.14	167.72	164.14	166.64	1,497,830	165.49
5/02/2025	164.34	165.27	163.43	164.55	1,510,674	163.41
5/01/2025	161.50	165.74	161.50	161.88	2,051,862	160.76
4/30/2025	157.62	161.10	156.27	160.54	2,044,862	159.43
4/29/2025	160.22	161.45	158.83	159.87	1,624,826	158.76
4/28/2025	159.18	161.10	158.77	160.35	2,264,883	159.24
4/25/2025	160.17	164.48	157.69	159.88	3,387,615	158.78
4/24/2025	152.12	155.11	151.29	153.75	1,956,925	152.69
4/23/2025	152.90	156.36	150.81	151.59	1,785,017	150.54
4/22/2025	147.89	149.84	147.22	148.89	2,110,504	147.86
4/21/2025	148.95	150.26	143.83	146.34	2,572,749	145.33
4/17/2025	150.00	151.94	149.26	150.75	2,040,355	149.71
4/16/2025	145.64	149.41	145.64	148.18	2,077,752	147.16
4/15/2025	146.99	148.18	145.37	146.23	1,587,523	145.22
4/14/2025	147.05	148.60	145.71	146.31	1,324,552	145.30
4/11/2025	140.88	145.66	139.58	145.09	1,663,365	144.09
4/10/2025	142.70	144.46	137.77	142.29	2,162,906	141.31
4/09/2025	134.51	146.27	130.88	145.77	3,469,249	144.76
4/08/2025	139.50	143.00	133.82	136.11	3,515,191	135.17
4/07/2025	135.00	140.72	129.95	136.67	3,837,955	135.72