Digital Realty Trust, Inc. (FRA:FQI)
Germany · Delayed Price · Currency is EUR 154.15
+2.85 (1.88%)
At close: Oct 23, 2026
FRA:FQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 151.30 | 154.15 | 151.30 | 154.15 | 154.15 | 1.88% | - |
| Oct 22, 2026 | 156.85 | 158.20 | 150.95 | 151.30 | 151.30 | -3.35% | 36 |
| Oct 21, 2026 | 155.50 | 157.30 | 155.35 | 156.55 | 156.55 | 0.55% | - |
| Oct 20, 2026 | 153.55 | 156.10 | 153.55 | 155.70 | 155.70 | 0.81% | - |
| Oct 19, 2026 | 156.75 | 156.75 | 154.20 | 154.45 | 154.45 | -1.22% | 1 |
| Oct 16, 2026 | 154.85 | 157.25 | 154.75 | 156.35 | 156.35 | 0.87% | - |
| Oct 15, 2026 | 152.95 | 155.00 | 151.45 | 155.00 | 155.00 | 0.45% | - |
| Oct 14, 2026 | 158.40 | 158.70 | 154.30 | 154.30 | 154.30 | -3.20% | 4 |
| Oct 13, 2026 | 160.95 | 160.95 | 158.10 | 159.40 | 159.40 | -1.18% | - |
| Oct 12, 2026 | 160.80 | 161.30 | 159.05 | 161.30 | 161.30 | 1.26% | 30 |
| Oct 9, 2026 | 156.25 | 159.30 | 156.25 | 159.30 | 159.30 | 1.53% | - |
| Oct 8, 2026 | 160.10 | 160.10 | 155.50 | 156.90 | 156.90 | -2.94% | 1 |
| Oct 7, 2026 | 163.45 | 163.45 | 161.65 | 161.65 | 161.65 | -1.25% | - |
| Oct 6, 2026 | 160.05 | 164.05 | 160.05 | 163.70 | 163.70 | 2.18% | - |
| Oct 5, 2026 | 158.60 | 160.20 | 158.60 | 160.20 | 160.20 | 0.98% | - |
| Oct 2, 2026 | 156.55 | 158.65 | 156.55 | 158.65 | 158.65 | 1.12% | - |
| Oct 1, 2026 | 154.75 | 156.90 | 154.55 | 156.90 | 156.90 | 1.10% | 265 |
| Sep 30, 2026 | 155.35 | 155.35 | 154.55 | 155.20 | 155.20 | -0.29% | - |
| Sep 29, 2026 | 155.05 | 156.05 | 154.80 | 155.65 | 155.65 | -0.06% | - |
| Sep 28, 2026 | 156.55 | 156.95 | 155.75 | 155.75 | 155.75 | -0.61% | - |
| Sep 25, 2026 | 158.45 | 159.15 | 156.70 | 156.70 | 156.70 | -1.69% | - |
| Sep 24, 2026 | 158.35 | 160.15 | 158.35 | 159.40 | 159.40 | -0.09% | - |
| Sep 23, 2026 | 161.85 | 161.85 | 159.55 | 159.55 | 159.55 | -1.79% | 3 |
| Sep 22, 2026 | 161.80 | 163.00 | 161.45 | 162.45 | 162.45 | -0.28% | 13 |
| Sep 21, 2026 | 158.65 | 162.90 | 158.65 | 162.90 | 162.90 | 3.00% | - |
| Sep 18, 2026 | 160.05 | 161.45 | 158.15 | 158.15 | 158.15 | -1.28% | 31 |
| Sep 17, 2026 | 158.20 | 160.35 | 158.20 | 160.20 | 160.20 | 1.39% | - |
| Sep 16, 2026 | 154.80 | 158.50 | 154.50 | 158.00 | 158.00 | 2.10% | 87 |
| Sep 15, 2026 | 153.05 | 154.85 | 153.05 | 154.75 | 154.75 | 0.45% | - |
| Sep 14, 2026 | 162.25 | 162.25 | 155.10 | 155.10 | 154.05 | -4.35% | - |
| Sep 11, 2026 | 159.55 | 162.70 | 159.55 | 162.15 | 161.05 | 1.25% | - |
| Sep 10, 2026 | 162.50 | 163.20 | 160.15 | 160.15 | 159.07 | -1.87% | 150 |
| Sep 9, 2026 | 162.20 | 163.20 | 162.15 | 163.20 | 162.10 | 0.15% | - |
| Sep 8, 2026 | 160.60 | 164.55 | 160.60 | 162.95 | 161.85 | 1.24% | - |
| Sep 7, 2026 | 161.40 | 161.40 | 160.75 | 160.95 | 159.86 | -0.80% | - |
| Sep 4, 2026 | 160.65 | 163.15 | 160.65 | 162.25 | 161.15 | 0.65% | - |
| Sep 3, 2026 | 157.95 | 161.20 | 156.40 | 161.20 | 160.11 | 1.99% | - |
| Sep 2, 2026 | 157.40 | 158.05 | 155.25 | 158.05 | 156.98 | 0.67% | - |
| Sep 1, 2026 | 159.25 | 160.65 | 157.00 | 157.00 | 155.94 | -1.87% | - |
| Aug 31, 2026 | 158.85 | 160.00 | 156.70 | 160.00 | 158.92 | -0.06% | - |
| Aug 28, 2026 | 164.25 | 164.25 | 159.60 | 160.10 | 159.02 | -2.82% | - |
| Aug 27, 2026 | 165.45 | 168.05 | 164.60 | 164.75 | 163.64 | -0.48% | - |
| Aug 26, 2026 | 164.20 | 165.55 | 164.20 | 165.55 | 164.43 | 0.61% | - |
| Aug 25, 2026 | 161.10 | 165.20 | 161.10 | 164.55 | 163.44 | 2.11% | - |
| Aug 24, 2026 | 163.80 | 163.80 | 160.00 | 161.15 | 160.06 | -1.17% | - |
| Aug 21, 2026 | 165.65 | 166.55 | 163.05 | 163.05 | 161.95 | -2.04% | - |
| Aug 20, 2026 | 164.05 | 166.95 | 162.65 | 166.45 | 165.32 | 0.97% | 130 |
| Aug 19, 2026 | 167.50 | 169.35 | 161.55 | 164.85 | 163.74 | -2.40% | 5 |
| Aug 18, 2026 | 169.55 | 171.55 | 168.90 | 168.90 | 167.76 | -1.46% | - |
| Aug 17, 2026 | 171.90 | 172.35 | 171.10 | 171.40 | 170.24 | -1.01% | 20 |