Digital Realty Trust, Inc. (FRA:FQI)
Germany · Delayed Price · Currency is EUR 148.82
-2.02 (-1.34%)
Last updated: Feb 20, 2026, 3:04 PM CET
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 149.12 | 149.12 | 148.82 | 148.82 | 148.82 | -1.34% | 160 |
| Feb 19, 2026 | 148.58 | 150.84 | 148.58 | 150.84 | 150.84 | -0.32% | 19 |
| Feb 18, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | -0.68% | - |
| Feb 17, 2026 | 152.00 | 152.36 | 152.00 | 152.36 | 152.36 | 0.05% | 50 |
| Feb 16, 2026 | 151.88 | 152.28 | 151.88 | 152.28 | 152.28 | 0.14% | 222 |
| Feb 13, 2026 | 151.18 | 152.06 | 151.18 | 152.06 | 152.06 | 3.61% | 69 |
| Feb 12, 2026 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 1.92% | - |
| Feb 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.18% | - |
| Feb 10, 2026 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | -0.66% | - |
| Feb 9, 2026 | 144.24 | 144.70 | 144.24 | 144.70 | 144.70 | 0.26% | 100 |
| Feb 6, 2026 | 136.88 | 144.62 | 136.88 | 144.32 | 144.32 | 2.92% | 160 |
| Feb 5, 2026 | 140.60 | 140.60 | 140.22 | 140.22 | 140.22 | 1.11% | 100 |
| Feb 4, 2026 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | -0.33% | - |
| Feb 3, 2026 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | 0.43% | - |
| Feb 2, 2026 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | -0.01% | - |
| Jan 30, 2026 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | 0.92% | - |
| Jan 29, 2026 | 135.80 | 137.30 | 135.80 | 137.30 | 137.30 | 1.49% | 100 |
| Jan 28, 2026 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | -0.18% | - |
| Jan 27, 2026 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | -1.01% | - |
| Jan 26, 2026 | 133.44 | 136.90 | 133.44 | 136.90 | 136.90 | 1.39% | 675 |
| Jan 23, 2026 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | -0.35% | - |
| Jan 22, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.03% | - |
| Jan 21, 2026 | 135.96 | 135.96 | 135.46 | 135.46 | 135.46 | -2.41% | 15 |
| Jan 20, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - | - |
| Jan 19, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -2.24% | 107 |
| Jan 16, 2026 | 137.84 | 141.98 | 137.84 | 141.98 | 141.98 | 1.89% | 107 |
| Jan 15, 2026 | 139.36 | 140.76 | 137.56 | 139.34 | 139.34 | 1.69% | 100 |
| Jan 14, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 0.51% | - |
| Jan 13, 2026 | 134.56 | 136.32 | 134.56 | 136.32 | 136.32 | 1.96% | 150 |
| Jan 12, 2026 | 134.58 | 134.58 | 133.70 | 133.70 | 133.70 | -1.73% | 52 |
| Jan 9, 2026 | 130.70 | 136.06 | 130.70 | 136.06 | 136.06 | 3.34% | 60 |
| Jan 8, 2026 | 131.64 | 131.66 | 131.64 | 131.66 | 131.66 | -1.63% | 50 |
| Jan 7, 2026 | 133.46 | 133.84 | 133.46 | 133.84 | 133.84 | -1.14% | 2 |
| Jan 6, 2026 | 132.02 | 135.38 | 132.02 | 135.38 | 135.38 | 1.93% | 50 |
| Jan 5, 2026 | 132.12 | 132.82 | 132.12 | 132.82 | 132.82 | 1.16% | 20 |
| Jan 2, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -0.08% | - |
| Dec 30, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.59% | - |
| Dec 29, 2025 | 131.00 | 132.18 | 130.72 | 132.18 | 132.18 | 1.71% | 30 |
| Dec 23, 2025 | 129.74 | 129.96 | 129.74 | 129.96 | 129.96 | 1.45% | 55 |
| Dec 22, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.02% | - |
| Dec 19, 2025 | 125.40 | 128.80 | 125.40 | 128.12 | 128.12 | 1.34% | 150 |
| Dec 18, 2025 | 125.60 | 128.44 | 125.10 | 126.42 | 126.42 | 0.11% | 130 |
| Dec 17, 2025 | 127.76 | 127.76 | 125.14 | 126.28 | 126.28 | -2.29% | - |
| Dec 16, 2025 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | -0.51% | 20 |
| Dec 15, 2025 | 129.66 | 129.90 | 129.66 | 129.90 | 129.90 | -0.81% | - |
| Dec 12, 2025 | 134.92 | 134.92 | 129.70 | 130.96 | 129.92 | -3.18% | 63 |
| Dec 11, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 134.19 | -2.87% | - |
| Dec 10, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 138.15 | -0.84% | - |
| Dec 9, 2025 | 140.08 | 140.44 | 140.08 | 140.44 | 139.33 | -0.18% | 5 |
| Dec 8, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 139.58 | 2.03% | - |