Digital Realty Trust, Inc. Common Stock (DLR)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	172.53	173.37	170.22	171.45	1,345,911	171.45
9/30/2025	171.27	172.92	169.26	172.88	1,516,543	172.88
9/29/2025	172.69	173.19	169.41	170.11	1,277,589	170.11
9/26/2025	171.94	172.06	170.45	171.46	789,253	171.46
9/25/2025	172.00	172.61	170.65	171.36	1,272,688	171.36
9/24/2025	173.39	173.76	171.61	172.00	1,308,736	172.00
9/23/2025	174.59	175.14	172.87	174.12	1,019,489	174.12
9/22/2025	171.17	176.15	169.67	174.69	1,837,486	174.69
9/19/2025	171.56	173.32	170.69	172.08	3,146,559	172.08
9/18/2025	171.58	173.26	170.74	171.36	1,012,567	171.36
9/17/2025	174.10	174.95	170.88	171.15	1,730,627	171.15
9/16/2025	175.05	175.37	172.10	173.86	1,590,120	173.86
9/15/2025	172.34	175.83	172.34	175.04	2,199,870	175.04
9/12/2025	173.75	175.59	173.46	173.50	1,341,269	172.28
9/11/2025	173.74	174.95	173.29	174.67	1,583,035	173.44
9/10/2025	166.59	174.93	166.49	173.89	3,004,247	172.67
9/09/2025	161.00	164.03	160.10	163.98	1,893,686	162.83
9/08/2025	162.00	162.37	159.22	161.21	1,880,278	160.08
9/05/2025	164.27	165.59	162.92	163.24	1,352,748	162.09
9/04/2025	161.65	163.16	160.57	162.84	1,366,806	161.69
9/03/2025	162.41	163.11	159.22	161.50	1,669,607	160.36
9/02/2025	165.09	165.92	161.69	162.95	1,404,850	161.80
8/29/2025	168.47	169.91	166.31	167.64	1,628,367	166.46
8/28/2025	170.30	170.50	168.07	168.57	1,010,159	167.38
8/27/2025	168.24	170.37	168.00	169.73	1,346,488	168.54
8/26/2025	166.22	170.13	166.20	167.92	3,339,899	166.74
8/25/2025	166.67	167.87	165.36	165.86	789,791	164.69
8/22/2025	164.85	168.11	164.04	167.06	1,355,867	165.88
8/21/2025	164.14	164.89	162.51	163.78	1,470,354	162.63
8/20/2025	166.65	168.15	164.56	165.33	1,657,895	164.17
8/19/2025	165.26	166.70	165.04	166.57	1,312,267	165.40
8/18/2025	167.14	167.35	164.69	165.02	1,625,693	163.86
8/15/2025	166.11	168.44	165.82	166.90	1,950,421	165.73
8/14/2025	167.17	167.58	164.36	166.22	1,313,029	165.05
8/13/2025	169.69	170.69	166.87	168.58	1,488,412	167.40
8/12/2025	169.20	170.06	167.31	169.27	1,098,928	168.08
8/11/2025	169.11	170.20	168.62	168.73	983,320	167.54
8/08/2025	171.45	171.90	169.48	169.91	905,229	168.72
8/07/2025	169.81	171.39	169.24	171.23	1,164,460	170.03
8/06/2025	172.45	173.12	169.19	169.49	1,285,438	168.30
8/05/2025	172.91	173.25	171.14	172.17	1,041,369	170.96
8/04/2025	172.27	173.92	171.62	172.91	1,347,688	171.69
8/01/2025	176.63	176.65	170.93	172.21	1,667,573	171.00
7/31/2025	178.24	180.57	175.91	176.44	1,963,308	175.20
7/30/2025	178.88	179.87	176.13	177.30	1,126,859	176.05
7/29/2025	177.44	178.57	175.45	178.30	1,609,426	177.05
7/28/2025	177.08	179.06	175.69	175.72	1,546,976	174.48
7/25/2025	181.50	182.00	174.81	177.91	2,602,238	176.66
7/24/2025	179.06	181.43	178.47	180.02	1,882,557	178.75
7/23/2025	179.93	179.93	178.03	179.24	1,264,566	177.98
7/22/2025	177.61	179.51	177.04	179.34	1,662,702	178.08
7/21/2025	178.94	180.80	176.21	177.11	1,618,109	175.87
7/18/2025	177.39	178.66	176.16	177.98	1,393,291	176.73
7/17/2025	173.00	176.99	172.91	176.76	1,706,055	175.52
7/16/2025	171.76	173.10	170.76	172.98	1,490,110	171.76
7/15/2025	171.87	172.21	170.19	171.13	1,424,241	169.93
7/14/2025	168.82	171.41	168.60	170.93	1,184,272	169.73
7/11/2025	169.22	169.98	168.04	168.47	1,494,005	167.28
7/10/2025	171.34	172.00	169.26	170.48	1,217,245	169.28
7/09/2025	170.98	171.94	169.55	171.18	1,004,067	169.98
7/08/2025	171.15	171.43	168.45	170.80	1,266,577	169.60
7/07/2025	172.74	174.16	170.47	171.64	1,267,729	170.43
7/03/2025	172.70	173.49	171.97	172.60	780,881	171.39