Digital Realty Trust, Inc. (FRA:FQI)
Germany · Delayed Price · Currency is EUR 160.20
+2.15 (1.36%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:FQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -2.62% | - |
| Jun 1, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.82% | - |
| May 29, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -0.33% | - |
| May 28, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.88% | - |
| May 27, 2026 | 165.75 | 165.75 | 165.65 | 165.65 | 165.65 | -0.33% | 30 |
| May 26, 2026 | 165.35 | 166.20 | 165.35 | 166.20 | 166.20 | 0.42% | 124 |
| May 25, 2026 | 165.60 | 167.25 | 165.50 | 165.50 | 165.50 | -0.84% | 40 |
| May 22, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 1.34% | 20 |
| May 21, 2026 | 163.05 | 164.70 | 163.05 | 164.70 | 164.70 | 3.32% | 20 |
| May 20, 2026 | 159.90 | 160.20 | 159.40 | 159.40 | 159.40 | -0.87% | 375 |
| May 19, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.50% | 1 |
| May 18, 2026 | 160.15 | 161.90 | 160.00 | 160.00 | 160.00 | -1.93% | 140 |
| May 15, 2026 | 164.40 | 164.40 | 163.15 | 163.15 | 163.15 | -1.03% | 5 |
| May 14, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -2.31% | - |
| May 13, 2026 | 167.50 | 168.75 | 167.50 | 168.75 | 168.75 | 1.72% | 58 |
| May 12, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.58% | - |
| May 11, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -0.69% | - |
| May 8, 2026 | 165.25 | 166.10 | 165.25 | 166.10 | 166.10 | 0.18% | 100 |
| May 7, 2026 | 169.30 | 169.30 | 165.80 | 165.80 | 165.80 | -2.07% | 1 |
| May 6, 2026 | 167.10 | 169.30 | 167.10 | 169.30 | 169.30 | -1.08% | 1 |
| May 5, 2026 | 169.40 | 171.15 | 169.40 | 171.15 | 171.15 | 0.38% | 12 |
| May 4, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 4.25% | - |
| Apr 30, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -1.36% | - |
| Apr 29, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - | - |
| Apr 28, 2026 | 166.70 | 166.70 | 165.80 | 165.80 | 165.80 | -2.04% | 6 |
| Apr 27, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -1.57% | - |
| Apr 24, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.64% | - |
| Apr 23, 2026 | 169.85 | 173.05 | 169.85 | 173.05 | 173.05 | 0.90% | 60 |
| Apr 22, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -1.15% | - |
| Apr 21, 2026 | 173.10 | 173.50 | 173.10 | 173.50 | 173.50 | 1.94% | 100 |
| Apr 20, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.92% | 3 |
| Apr 17, 2026 | 168.55 | 168.55 | 167.00 | 167.00 | 167.00 | 0.03% | 1 |
| Apr 16, 2026 | 165.35 | 166.95 | 165.35 | 166.95 | 166.95 | 1.06% | 200 |
| Apr 15, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.12% | - |
| Apr 14, 2026 | 163.30 | 165.00 | 163.30 | 165.00 | 165.00 | 3.71% | 115 |
| Apr 13, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -0.87% | - |
| Apr 10, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.49% | - |
| Apr 9, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -0.22% | - |
| Apr 8, 2026 | 158.60 | 158.70 | 158.50 | 158.50 | 158.50 | 0.63% | 178 |
| Apr 7, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.04% | 30 |
| Apr 2, 2026 | 154.68 | 157.44 | 154.68 | 157.44 | 157.44 | 1.20% | 5 |
| Apr 1, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | 1.16% | - |
| Mar 31, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.72% | - |
| Mar 30, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0.09% | - |
| Mar 27, 2026 | 151.40 | 152.56 | 151.40 | 152.56 | 152.56 | 0.89% | - |
| Mar 26, 2026 | 151.50 | 152.64 | 151.22 | 151.22 | 151.22 | -0.60% | - |
| Mar 25, 2026 | 151.56 | 153.46 | 151.56 | 152.14 | 152.14 | 0.60% | 100 |
| Mar 24, 2026 | 151.92 | 153.24 | 151.24 | 151.24 | 151.24 | -0.21% | - |
| Mar 23, 2026 | 148.76 | 152.50 | 148.76 | 151.56 | 151.56 | 1.04% | 50 |
| Mar 20, 2026 | 154.68 | 154.68 | 150.00 | 150.00 | 150.00 | -3.06% | - |