Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 168.64
-0.55 (-0.33%)
At close: Aug 28, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 169.95 | 170.40 | 168.16 | 168.22 | 168.22 | -0.58% | 229 |
| Aug 27, 2025 | 168.24 | 169.19 | 167.67 | 169.19 | 169.19 | 0.73% | 163 |
| Aug 26, 2025 | 167.50 | 169.79 | 166.07 | 167.96 | 167.96 | 1.31% | 402 |
| Aug 25, 2025 | 167.15 | 167.75 | 165.45 | 165.79 | 165.79 | -1.03% | 211 |
| Aug 22, 2025 | 165.70 | 167.98 | 163.95 | 167.51 | 167.51 | 2.81% | 185 |
| Aug 21, 2025 | 164.12 | 164.69 | 162.93 | 162.93 | 162.93 | -1.18% | 319 |
| Aug 20, 2025 | 167.50 | 168.10 | 164.87 | 164.87 | 164.87 | -0.31% | 41 |
| Aug 19, 2025 | 166.68 | 166.68 | 164.95 | 165.39 | 165.39 | -0.18% | 279 |
| Aug 18, 2025 | 167.00 | 168.00 | 165.45 | 165.69 | 165.69 | -1.22% | 248 |
| Aug 15, 2025 | 166.00 | 168.20 | 166.00 | 167.73 | 167.73 | 1.18% | 152 |
| Aug 14, 2025 | 170.00 | 170.00 | 164.60 | 165.77 | 165.77 | -0.99% | 405 |
| Aug 13, 2025 | 169.69 | 170.73 | 166.92 | 167.43 | 167.43 | -1.05% | 80 |
| Aug 12, 2025 | 169.27 | 170.03 | 167.57 | 169.20 | 169.20 | -0.09% | 63 |
| Aug 11, 2025 | 169.11 | 169.94 | 168.60 | 169.34 | 169.34 | -0.89% | 136 |
| Aug 8, 2025 | 171.62 | 172.00 | 169.97 | 170.86 | 170.86 | 0.03% | 359 |
| 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 |