Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 170.81
-0.36 (-0.21%)
At close: Aug 7, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 169.81 | 170.81 | 169.37 | 170.81 | 170.81 | -0.21% | 119 |
| Aug 6, 2025 | 173.10 | 173.10 | 169.83 | 171.17 | 171.17 | -0.85% | 245 |
| Aug 5, 2025 | 174.05 | 174.05 | 171.28 | 172.64 | 172.64 | -0.39% | 65 |
| Aug 4, 2025 | 173.00 | 173.81 | 172.20 | 173.32 | 173.32 | 0.93% | 129 |
| Aug 1, 2025 | 177.50 | 177.50 | 171.68 | 171.73 | 171.73 | -3.73% | 458 |
| Jul 31, 2025 | 178.24 | 180.36 | 177.11 | 178.39 | 178.39 | -0.12% | 2,583 |
| Jul 30, 2025 | 179.00 | 179.42 | 177.79 | 178.61 | 178.61 | 0.58% | 821 |
| Jul 29, 2025 | 177.44 | 177.95 | 176.24 | 177.57 | 177.57 | 0.11% | 536 |
| Jul 28, 2025 | 178.06 | 178.80 | 176.89 | 177.38 | 177.38 | -0.88% | 1,162 |
| Jul 25, 2025 | 181.25 | 181.86 | 174.85 | 178.95 | 178.95 | -1.24% | 543 |
| Jul 24, 2025 | 180.00 | 181.19 | 178.67 | 181.19 | 181.19 | 1.43% | 451 |
| Jul 23, 2025 | 180.00 | 181.00 | 178.07 | 178.63 | 178.63 | 0.52% | 501 |
| Jul 22, 2025 | 177.05 | 178.24 | 177.05 | 177.71 | 177.71 | -0.50% | 555 |
| Jul 21, 2025 | 178.88 | 180.59 | 177.94 | 178.60 | 178.60 | 1.34% | 850 |
| Jul 18, 2025 | 176.83 | 178.17 | 176.24 | 176.24 | 176.24 | 0.32% | 152 |
| Jul 17, 2025 | 174.64 | 175.67 | 172.36 | 175.67 | 175.67 | 2.00% | 260 |
| Jul 16, 2025 | 172.50 | 172.87 | 171.45 | 172.22 | 172.22 | 0.24% | 163 |
| Jul 15, 2025 | 171.99 | 172.42 | 171.00 | 171.82 | 171.82 | 1.07% | 74 |
| Jul 14, 2025 | 168.82 | 170.00 | 168.65 | 170.00 | 170.00 | 0.53% | 150 |
| Jul 11, 2025 | 171.50 | 171.50 | 168.51 | 169.11 | 169.11 | -0.76% | 45 |
| Jul 10, 2025 | 170.37 | 171.22 | 169.82 | 170.40 | 170.40 | -0.62% | 362 |
| Jul 9, 2025 | 171.35 | 171.51 | 170.04 | 171.47 | 171.47 | 0.46% | 133 |
| Jul 8, 2025 | 171.15 | 171.55 | 168.66 | 170.68 | 170.68 | -0.48% | 889 |
| Jul 7, 2025 | 172.74 | 174.00 | 170.71 | 171.50 | 171.50 | -0.58% | 102 |
| Jul 3, 2025 | 172.70 | 173.48 | 171.97 | 172.50 | 172.50 | 0.04% | 140 |
| Jul 2, 2025 | 170.31 | 172.43 | 170.31 | 172.43 | 172.43 | 0.68% | 31,748 |
| Jul 1, 2025 | 173.88 | 174.50 | 170.26 | 171.27 | 171.27 | -0.67% | 1,838 |
| Jun 30, 2025 | 173.40 | 173.40 | 170.98 | 172.42 | 172.42 | 0.74% | 861 |
| Jun 27, 2025 | 170.32 | 172.10 | 169.01 | 171.15 | 171.15 | 0.83% | 166 |
| Jun 26, 2025 | 170.09 | 171.00 | 163.72 | 169.75 | 169.75 | -3.43% | 2,597 |
| Jun 25, 2025 | 178.19 | 178.19 | 175.20 | 175.78 | 175.78 | -1.64% | 14 |
| Jun 24, 2025 | 178.48 | 178.71 | 176.88 | 178.71 | 178.71 | 1.82% | 99 |
| Jun 23, 2025 | 173.04 | 176.89 | 173.04 | 175.52 | 175.52 | -0.29% | 433 |
| Jun 20, 2025 | 177.98 | 178.00 | 176.02 | 176.03 | 176.03 | -0.95% | 84 |
| Jun 18, 2025 | 176.89 | 177.71 | 175.10 | 177.71 | 177.71 | 0.39% | 146 |
| Jun 17, 2025 | 176.79 | 177.23 | 175.45 | 177.02 | 177.02 | 0.28% | 32 |
| Jun 16, 2025 | 175.19 | 177.57 | 175.00 | 176.53 | 176.53 | 1.72% | 75 |
| Jun 13, 2025 | 175.08 | 175.08 | 172.59 | 173.54 | 173.54 | -2.07% | 113 |
| Jun 12, 2025 | 176.00 | 177.42 | 175.42 | 177.21 | 175.99 | 0.68% | 42 |
| Jun 11, 2025 | 178.00 | 178.72 | 175.91 | 176.01 | 174.79 | -0.31% | 152 |
| Jun 10, 2025 | 176.75 | 177.64 | 175.68 | 176.56 | 175.34 | -0.78% | 216 |
| Jun 9, 2025 | 178.00 | 178.11 | 175.81 | 177.94 | 176.71 | 0.66% | 67 |
| Jun 6, 2025 | 176.10 | 177.64 | 176.05 | 176.78 | 175.56 | -0.27% | 119 |
| Jun 5, 2025 | 176.50 | 177.69 | 175.72 | 177.27 | 176.04 | 0.63% | 385 |
| Jun 4, 2025 | 174.00 | 176.15 | 173.20 | 176.15 | 174.93 | 1.68% | 81 |
| Jun 3, 2025 | 172.73 | 173.88 | 171.75 | 173.24 | 172.04 | 1.48% | 116 |
| Jun 2, 2025 | 171.81 | 171.81 | 168.51 | 170.72 | 169.54 | -0.29% | 142 |
| May 30, 2025 | 172.00 | 172.11 | 169.98 | 171.21 | 170.03 | -0.50% | 72 |
| May 29, 2025 | 171.17 | 173.94 | 170.04 | 172.07 | 170.88 | 1.58% | 383 |
| May 28, 2025 | 170.60 | 171.00 | 169.19 | 169.40 | 168.23 | -1.44% | 53 |