Digital Realty Trust, Inc. (LON:0I9F)
 167.92
 -7.63 (-4.35%)
  At close: Oct 29, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 169.00 | 173.70 | 166.88 | 170.29 | 170.29 | 1.41% | 329 | 
| 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 | 174.92 | -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 | 
| 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 |