Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 159.11
+1.00 (0.63%)
At close: Nov 20, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 157.30 | 158.74 | 155.00 | 157.76 | 157.76 | -0.85% | 865 |
| Nov 20, 2025 | 161.60 | 164.29 | 158.95 | 159.11 | 159.11 | 0.64% | 246 |
| Nov 19, 2025 | 159.78 | 161.96 | 155.91 | 158.11 | 158.11 | -1.03% | 116 |
| Nov 18, 2025 | 158.48 | 159.76 | 157.66 | 159.76 | 159.76 | 1.14% | 694 |
| Nov 17, 2025 | 159.57 | 159.57 | 157.46 | 157.95 | 157.95 | -0.08% | 1,450 |
| Nov 14, 2025 | 158.00 | 158.96 | 155.97 | 158.07 | 158.07 | -0.04% | 82 |
| Nov 13, 2025 | 164.06 | 164.83 | 158.13 | 158.13 | 158.13 | -3.67% | 176 |
| Nov 12, 2025 | 169.57 | 170.00 | 163.81 | 164.16 | 164.16 | -2.28% | 263 |
| Nov 11, 2025 | 169.00 | 170.05 | 166.93 | 167.99 | 167.99 | -0.59% | 101 |
| Nov 10, 2025 | 170.47 | 170.47 | 167.74 | 168.98 | 168.98 | 0.32% | 141 |
| Nov 7, 2025 | 167.90 | 169.00 | 166.96 | 168.44 | 168.44 | -0.31% | 278 |
| Nov 6, 2025 | 167.29 | 169.11 | 164.31 | 168.96 | 168.96 | 0.86% | 262 |
| Nov 5, 2025 | 167.96 | 168.89 | 166.95 | 167.52 | 167.52 | -1.02% | 492 |
| Nov 4, 2025 | 171.10 | 173.00 | 168.76 | 169.25 | 169.25 | -1.11% | 284 |
| Nov 3, 2025 | 171.99 | 171.99 | 168.21 | 171.16 | 171.16 | 0.53% | 302 |
| Oct 31, 2025 | 170.75 | 171.61 | 169.12 | 170.26 | 170.26 | -0.45% | 1,186 |
| Oct 30, 2025 | 169.00 | 173.70 | 166.88 | 171.03 | 171.03 | 1.85% | 326 |
| Oct 29, 2025 | 175.00 | 175.00 | 167.92 | 167.92 | 167.92 | -4.35% | 540 |
| Oct 28, 2025 | 176.56 | 177.71 | 174.98 | 175.55 | 175.55 | -2.26% | 212 |
| Oct 27, 2025 | 180.00 | 180.35 | 176.71 | 179.61 | 179.61 | -0.21% | 342 |
| Oct 24, 2025 | 177.00 | 182.08 | 176.42 | 179.98 | 179.98 | 2.24% | 2,290 |
| Oct 23, 2025 | 174.67 | 176.27 | 172.70 | 176.04 | 176.04 | 3.49% | 293 |
| Oct 22, 2025 | 173.69 | 173.69 | 170.11 | 170.11 | 170.11 | -0.97% | 163 |
| Oct 21, 2025 | 172.90 | 174.02 | 168.85 | 171.78 | 171.78 | 0.12% | 402 |
| Oct 20, 2025 | 175.60 | 175.74 | 171.58 | 171.58 | 171.58 | 0.36% | 162 |
| Oct 17, 2025 | 173.95 | 173.95 | 170.00 | 170.96 | 170.96 | -1.79% | 222 |
| Oct 16, 2025 | 172.82 | 175.83 | 172.82 | 174.07 | 174.07 | -0.46% | 373 |
| Oct 15, 2025 | 173.00 | 176.80 | 172.95 | 174.88 | 174.88 | 2.30% | 442 |
| Oct 14, 2025 | 170.10 | 170.95 | 169.75 | 170.95 | 170.95 | 0.16% | 493 |
| Oct 13, 2025 | 164.25 | 171.46 | 160.68 | 170.68 | 170.68 | -0.70% | 251 |
| Oct 10, 2025 | 175.27 | 176.51 | 171.59 | 171.89 | 171.89 | -1.29% | 244 |
| Oct 9, 2025 | 178.64 | 178.64 | 173.56 | 174.14 | 174.14 | -1.05% | 266 |
| Oct 8, 2025 | 174.65 | 176.06 | 173.78 | 175.99 | 175.99 | 0.62% | 131 |
| Oct 7, 2025 | 178.51 | 178.51 | 174.25 | 174.92 | 174.91 | -1.12% | 637 |
| Oct 6, 2025 | 175.76 | 178.50 | 175.18 | 176.89 | 176.89 | -0.27% | 140 |
| Oct 3, 2025 | 174.49 | 178.19 | 174.10 | 177.37 | 177.37 | 2.23% | 439 |
| Oct 2, 2025 | 172.90 | 173.50 | 170.76 | 173.50 | 173.50 | 1.41% | 483 |
| Oct 1, 2025 | 171.86 | 173.34 | 170.21 | 171.09 | 171.09 | 0.42% | 469 |
| Sep 30, 2025 | 170.62 | 171.50 | 169.38 | 170.39 | 170.39 | 0.45% | 102 |
| Sep 29, 2025 | 173.19 | 173.19 | 169.62 | 169.62 | 169.62 | -1.10% | 311 |
| Sep 26, 2025 | 172.25 | 172.25 | 170.79 | 171.51 | 171.51 | -0.53% | 744 |
| Sep 25, 2025 | 171.00 | 172.45 | 170.79 | 172.42 | 172.42 | -0.08% | 58 |
| Sep 24, 2025 | 173.31 | 173.93 | 172.27 | 172.55 | 172.55 | -0.26% | 514 |
| Sep 23, 2025 | 173.90 | 175.08 | 172.83 | 173.00 | 173.00 | -1.70% | 253 |
| Sep 22, 2025 | 171.67 | 175.99 | 169.80 | 175.99 | 175.99 | 1.88% | 1,375 |
| Sep 19, 2025 | 171.87 | 173.36 | 170.66 | 172.75 | 172.75 | 0.80% | 1,276 |
| Sep 18, 2025 | 171.99 | 172.61 | 170.81 | 171.37 | 171.37 | -1.05% | 550 |
| Sep 17, 2025 | 174.10 | 174.90 | 171.12 | 173.18 | 173.18 | -0.45% | 385 |
| Sep 16, 2025 | 174.00 | 175.25 | 172.42 | 173.97 | 173.97 | -0.55% | 848 |
| Sep 15, 2025 | 172.78 | 175.79 | 172.34 | 174.94 | 174.94 | 0.18% | 236 |