Digital Realty Trust, Inc. (LON:0I9F)
London · Delayed Price · Currency is GBP · Price in USD 177.37
+3.87 (2.23%)
At close: Oct 3, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 174.00 | 175.59 | 171.95 | 174.63 | 173.41 | 0.60% | 249 |
| Sep 11, 2025 | 173.74 | 174.87 | 173.59 | 173.59 | 172.38 | -0.09% | 243 |
| Sep 10, 2025 | 170.50 | 174.80 | 166.59 | 173.74 | 172.53 | 7.14% | 802 |
| Sep 9, 2025 | 161.00 | 162.16 | 160.10 | 162.16 | 161.03 | 0.60% | 68 |
| Sep 8, 2025 | 163.24 | 163.24 | 159.55 | 161.19 | 160.06 | -1.18% | 244 |
| Sep 5, 2025 | 163.76 | 165.07 | 163.11 | 163.11 | 161.97 | 0.98% | 2,440 |
| Sep 4, 2025 | 161.65 | 162.36 | 160.66 | 161.53 | 160.40 | 1.45% | 241 |
| Sep 3, 2025 | 162.41 | 163.35 | 159.22 | 159.22 | 158.11 | -1.96% | 189 |
| Sep 2, 2025 | 167.00 | 167.00 | 162.26 | 162.40 | 161.27 | -2.46% | 445 |
| Aug 29, 2025 | 169.67 | 170.35 | 166.50 | 166.50 | 165.34 | -1.02% | 135 |
| Aug 28, 2025 | 169.95 | 170.40 | 168.16 | 168.22 | 167.04 | -0.58% | 229 |
| Aug 27, 2025 | 168.24 | 169.19 | 167.67 | 169.19 | 168.01 | 0.73% | 163 |
| Aug 26, 2025 | 167.50 | 169.79 | 166.07 | 167.96 | 166.79 | 1.31% | 402 |
| Aug 25, 2025 | 167.15 | 167.75 | 165.45 | 165.79 | 164.63 | -1.03% | 211 |
| Aug 22, 2025 | 165.70 | 167.98 | 163.95 | 167.51 | 166.34 | 2.81% | 185 |
| Aug 21, 2025 | 164.12 | 164.69 | 162.93 | 162.93 | 161.79 | -1.18% | 319 |
| Aug 20, 2025 | 167.50 | 168.10 | 164.87 | 164.87 | 163.72 | -0.31% | 41 |
| Aug 19, 2025 | 166.68 | 166.68 | 164.95 | 165.39 | 164.24 | -0.18% | 279 |
| Aug 18, 2025 | 167.00 | 168.00 | 165.45 | 165.69 | 164.53 | -1.22% | 248 |
| Aug 15, 2025 | 166.00 | 168.20 | 166.00 | 167.73 | 166.56 | 1.18% | 152 |
| Aug 14, 2025 | 170.00 | 170.00 | 164.60 | 165.77 | 164.62 | -0.99% | 405 |
| Aug 13, 2025 | 169.69 | 170.73 | 166.92 | 167.43 | 166.26 | -1.05% | 80 |
| Aug 12, 2025 | 169.27 | 170.03 | 167.57 | 169.20 | 168.01 | -0.09% | 63 |
| Aug 11, 2025 | 169.11 | 169.94 | 168.60 | 169.34 | 168.16 | -0.89% | 136 |
| Aug 8, 2025 | 171.62 | 172.00 | 169.97 | 170.86 | 169.67 | 0.03% | 359 |
| Aug 7, 2025 | 169.81 | 170.81 | 169.37 | 170.81 | 169.61 | -0.21% | 119 |
| Aug 6, 2025 | 173.10 | 173.10 | 169.83 | 171.17 | 169.97 | -0.85% | 245 |
| Aug 5, 2025 | 174.05 | 174.05 | 171.28 | 172.64 | 171.43 | -0.39% | 65 |
| Aug 4, 2025 | 173.00 | 173.81 | 172.20 | 173.32 | 172.10 | 0.93% | 129 |
| Aug 1, 2025 | 177.50 | 177.50 | 171.68 | 171.73 | 170.53 | -3.73% | 458 |
| Jul 31, 2025 | 178.24 | 180.36 | 177.11 | 178.39 | 177.14 | -0.12% | 2,583 |
| Jul 30, 2025 | 179.00 | 179.42 | 177.79 | 178.61 | 177.36 | 0.58% | 821 |
| Jul 29, 2025 | 177.44 | 177.95 | 176.24 | 177.57 | 176.33 | 0.11% | 536 |
| Jul 28, 2025 | 178.06 | 178.80 | 176.89 | 177.38 | 176.14 | -0.88% | 1,162 |
| Jul 25, 2025 | 181.25 | 181.86 | 174.85 | 178.95 | 177.70 | -1.24% | 543 |