Digital Realty Trust, Inc. (FRA:FQI)
Germany · Delayed Price · Currency is EUR 136.92
+0.16 (0.12%)
At close: Dec 1, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 0.12% | 3 |
| Nov 28, 2025 | 136.66 | 136.76 | 136.66 | 136.76 | 136.76 | -0.19% | - |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 1.03% | - |
| Nov 26, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | -0.16% | - |
| Nov 25, 2025 | 137.24 | 137.24 | 135.84 | 135.84 | 135.84 | -1.05% | - |
| Nov 24, 2025 | 136.12 | 137.28 | 135.60 | 137.28 | 137.28 | 0.70% | 55 |
| Nov 21, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | -1.94% | - |
| Nov 20, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 1.42% | - |
| Nov 19, 2025 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | -0.28% | - |
| Nov 18, 2025 | 134.82 | 137.46 | 134.82 | 137.46 | 137.46 | 1.60% | - |
| Nov 17, 2025 | 135.84 | 135.84 | 135.30 | 135.30 | 135.30 | 0.61% | - |
| Nov 14, 2025 | 135.76 | 135.76 | 134.48 | 134.48 | 134.48 | -1.44% | 40 |
| Nov 13, 2025 | 141.14 | 141.14 | 136.44 | 136.44 | 136.44 | -3.96% | 107 |
| Nov 12, 2025 | 144.92 | 144.92 | 142.06 | 142.06 | 142.06 | -3.36% | - |
| Nov 11, 2025 | 145.74 | 147.00 | 145.74 | 147.00 | 147.00 | 0.75% | 6 |
| Nov 10, 2025 | 146.44 | 146.44 | 145.90 | 145.90 | 145.90 | 0.03% | 12 |
| Nov 7, 2025 | 145.50 | 145.86 | 145.44 | 145.86 | 145.86 | 1.56% | 20 |
| Nov 6, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | -1.03% | - |
| Nov 5, 2025 | 146.52 | 146.52 | 145.12 | 145.12 | 145.12 | -3.38% | 17 |
| Nov 4, 2025 | 148.22 | 150.20 | 148.22 | 150.20 | 150.20 | 2.26% | 17 |
| Nov 3, 2025 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | 0.11% | - |
| Oct 31, 2025 | 147.14 | 147.14 | 146.72 | 146.72 | 146.72 | -0.33% | 18 |
| Oct 30, 2025 | 145.18 | 147.20 | 144.82 | 147.20 | 147.20 | 0.78% | 20 |
| Oct 29, 2025 | 149.22 | 149.22 | 146.06 | 146.06 | 146.06 | -4.25% | 5 |
| Oct 28, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | 0.07% | - |
| Oct 27, 2025 | 154.52 | 154.52 | 152.44 | 152.44 | 152.44 | -1.42% | - |
| Oct 24, 2025 | 149.00 | 154.64 | 149.00 | 154.64 | 154.64 | 4.66% | 20 |
| Oct 23, 2025 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | -0.57% | - |
| Oct 22, 2025 | 147.32 | 148.60 | 147.32 | 148.60 | 148.60 | 0.47% | 2 |
| Oct 21, 2025 | 147.86 | 147.90 | 147.86 | 147.90 | 147.90 | -0.42% | - |
| Oct 20, 2025 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | 0.35% | - |
| Oct 17, 2025 | 146.96 | 148.00 | 146.96 | 148.00 | 148.00 | -0.72% | - |
| Oct 16, 2025 | 149.64 | 149.64 | 149.08 | 149.08 | 149.08 | -1.15% | - |
| Oct 15, 2025 | 147.38 | 150.82 | 147.38 | 150.82 | 150.82 | 2.81% | - |
| Oct 14, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.20% | - |
| Oct 13, 2025 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | 1.13% | 20 |
| Oct 10, 2025 | 150.94 | 151.98 | 145.36 | 145.36 | 145.36 | -4.07% | 3 |
| Oct 9, 2025 | 149.84 | 151.52 | 149.84 | 151.52 | 151.52 | 0.95% | - |
| Oct 8, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.15% | - |
| Oct 7, 2025 | 150.42 | 150.42 | 149.88 | 149.88 | 149.88 | -0.82% | - |
| Oct 6, 2025 | 149.92 | 151.12 | 149.92 | 151.12 | 151.12 | 0.04% | 36 |
| Oct 3, 2025 | 147.76 | 151.06 | 147.76 | 151.06 | 151.06 | 4.02% | 125 |
| Oct 2, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | -0.37% | - |
| Oct 1, 2025 | 145.62 | 145.76 | 145.62 | 145.76 | 145.76 | -0.34% | - |
| Sep 30, 2025 | 145.60 | 146.26 | 145.60 | 146.26 | 146.26 | 1.12% | 4 |
| Sep 29, 2025 | 146.02 | 146.98 | 144.64 | 144.64 | 144.64 | -1.23% | 18 |
| Sep 26, 2025 | 146.12 | 146.48 | 145.82 | 146.44 | 146.44 | -0.44% | - |
| Sep 25, 2025 | 145.88 | 147.36 | 145.60 | 147.08 | 147.08 | 0.44% | - |
| Sep 24, 2025 | 147.02 | 147.08 | 146.38 | 146.44 | 146.44 | -0.62% | 50 |
| Sep 23, 2025 | 147.38 | 147.80 | 146.28 | 147.36 | 147.36 | -0.15% | 20 |