Digital Realty Trust, Inc. (0I9F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 150.65 | 153.20 | 148.72 | 151.86 | 151.86 | 43,979 |
| 27 June 2024 | 147.57 | 150.12 | 147.06 | 149.23 | 149.23 | 937 |
| 26 June 2024 | 146.44 | 148.16 | 146.44 | 147.31 | 147.31 | 7,923 |
| 25 June 2024 | 147.50 | 147.50 | 145.35 | 145.96 | 145.96 | 631 |
| 24 June 2024 | 148.85 | 150.93 | 148.29 | 149.04 | 149.04 | 178 |
| 21 June 2024 | 148.35 | 148.77 | 146.11 | 147.16 | 147.16 | 487 |
| 20 June 2024 | 149.98 | 150.61 | 148.51 | 148.52 | 148.52 | 417 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 150.24 | 151.00 | 149.73 | 149.73 | 149.73 | 1,828 |
| 17 June 2024 | 148.96 | 150.49 | 148.96 | 150.49 | 150.49 | 132 |
| 14 June 2024 | 150.19 | 150.55 | 148.89 | 149.51 | 149.51 | 792 |
| 14 June 2024 | 1.22 Dividend | |||||
| 13 June 2024 | 150.47 | 150.86 | 149.47 | 150.81 | 149.59 | 484 |
| 12 June 2024 | 152.99 | 153.00 | 150.22 | 150.32 | 149.10 | 496 |
| 11 June 2024 | 148.58 | 150.28 | 148.58 | 149.70 | 148.49 | 441 |
| 10 June 2024 | 146.33 | 149.11 | 146.00 | 148.90 | 147.70 | 2,760 |
| 07 June 2024 | 145.28 | 147.04 | 144.88 | 146.97 | 145.78 | 324 |
| 06 June 2024 | 147.22 | 147.53 | 146.27 | 147.05 | 145.86 | 1,170 |
| 05 June 2024 | 145.09 | 146.92 | 144.78 | 146.92 | 145.73 | 543 |
| 04 June 2024 | 142.90 | 145.68 | 142.07 | 145.62 | 144.44 | 388 |
| 03 June 2024 | 145.35 | 145.90 | 142.97 | 143.16 | 142.00 | 886 |
| 31 May 2024 | 144.56 | 145.06 | 143.00 | 143.49 | 142.33 | 995 |
| 30 May 2024 | 143.57 | 144.40 | 142.87 | 144.40 | 143.23 | 232 |
| 29 May 2024 | 142.43 | 142.86 | 140.44 | 140.44 | 139.30 | 931 |
| 28 May 2024 | 143.48 | 143.93 | 142.82 | 143.85 | 142.69 | 565 |
| 24 May 2024 | 142.97 | 143.27 | 141.06 | 142.43 | 141.28 | 221 |
| 23 May 2024 | 143.24 | 144.64 | 143.14 | 143.28 | 142.12 | 423 |
| 22 May 2024 | 143.97 | 144.05 | 142.61 | 143.47 | 142.31 | 218 |
| 21 May 2024 | 143.45 | 144.21 | 142.90 | 143.39 | 142.23 | 872 |
| 20 May 2024 | 143.54 | 145.08 | 142.96 | 144.23 | 143.06 | 336 |
| 17 May 2024 | 144.88 | 146.04 | 144.33 | 144.33 | 143.16 | 540 |
| 16 May 2024 | 144.64 | 145.69 | 143.98 | 145.69 | 144.51 | 158 |
| 15 May 2024 | 144.41 | 145.10 | 142.54 | 143.58 | 142.42 | 779 |
| 14 May 2024 | 143.75 | 143.76 | 141.28 | 141.77 | 140.62 | 667 |
| 13 May 2024 | 141.46 | 142.80 | 140.52 | 142.03 | 140.88 | 5,418 |
| 10 May 2024 | 143.26 | 143.99 | 139.62 | 139.94 | 138.81 | 546 |
| 09 May 2024 | 141.32 | 143.87 | 141.32 | 143.87 | 142.71 | 460 |
| 08 May 2024 | 140.45 | 141.71 | 140.27 | 140.59 | 139.45 | 237 |
| 07 May 2024 | 144.50 | 145.33 | 144.13 | 144.62 | 143.45 | 260 |
| 03 May 2024 | 147.92 | 152.06 | 146.04 | 148.02 | 146.82 | 886 |
| 02 May 2024 | 138.48 | 139.79 | 137.32 | 138.16 | 137.04 | 1,395 |
| 01 May 2024 | 137.98 | 139.87 | 137.98 | 138.90 | 137.78 | 89 |
| 30 Apr 2024 | 139.60 | 141.80 | 139.60 | 139.62 | 138.49 | 57 |
| 29 Apr 2024 | 144.21 | 144.74 | 142.88 | 142.91 | 141.76 | 714 |
| 26 Apr 2024 | 140.08 | 143.48 | 140.08 | 143.10 | 141.94 | 81 |
| 25 Apr 2024 | 138.62 | 141.23 | 137.42 | 141.23 | 140.09 | 991 |
| 24 Apr 2024 | 138.44 | 140.63 | 137.90 | 139.82 | 138.69 | 3,121 |
| 23 Apr 2024 | 136.51 | 138.29 | 135.88 | 138.28 | 137.16 | 56 |
| 22 Apr 2024 | 136.83 | 138.02 | 136.54 | 137.22 | 136.11 | 12,898 |
| 19 Apr 2024 | 137.79 | 138.00 | 136.61 | 136.77 | 135.66 | 392 |
| 18 Apr 2024 | 136.30 | 138.82 | 135.49 | 137.28 | 136.17 | 472 |
| 17 Apr 2024 | 136.92 | 137.99 | 136.30 | 137.41 | 136.30 | 540 |
| 16 Apr 2024 | 138.51 | 138.51 | 135.79 | 136.50 | 135.40 | 530 |
| 15 Apr 2024 | 143.03 | 143.73 | 138.21 | 138.21 | 137.10 | 2,192 |
| 12 Apr 2024 | 142.50 | 143.13 | 141.31 | 143.08 | 141.92 | 1,004 |
| 11 Apr 2024 | 142.58 | 143.39 | 141.01 | 143.39 | 142.23 | 558 |
| 10 Apr 2024 | 142.36 | 142.36 | 139.88 | 140.64 | 139.50 | 75 |
| 09 Apr 2024 | 146.13 | 147.16 | 143.34 | 144.57 | 143.40 | 15,884 |
| 08 Apr 2024 | 142.73 | 143.58 | 142.55 | 143.08 | 141.92 | 160,340 |
| 05 Apr 2024 | 139.10 | 142.83 | 139.10 | 142.50 | 141.34 | 446 |
| 04 Apr 2024 | 142.49 | 142.63 | 140.96 | 140.96 | 139.82 | 2,225 |
| 03 Apr 2024 | 140.89 | 141.20 | 139.87 | 140.92 | 139.78 | 686 |
| 02 Apr 2024 | 139.94 | 139.98 | 138.78 | 139.71 | 138.58 | 415 |
| 28 Mar 2024 | 143.30 | 144.43 | 142.88 | 142.88 | 141.72 | 406 |
| 27 Mar 2024 | 140.53 | 142.62 | 139.86 | 142.62 | 141.47 | 434 |
| 26 Mar 2024 | 138.23 | 139.87 | 137.56 | 139.87 | 138.74 | 1,066 |
| 25 Mar 2024 | 138.07 | 138.77 | 136.89 | 137.84 | 136.72 | 1,092 |
| 22 Mar 2024 | 140.70 | 140.76 | 137.72 | 138.77 | 137.64 | 1,831 |
| 21 Mar 2024 | 140.82 | 142.47 | 140.21 | 140.92 | 139.78 | 1,511 |
| 20 Mar 2024 | 138.85 | 141.53 | 138.85 | 141.07 | 139.93 | 352 |
| 19 Mar 2024 | 142.08 | 142.08 | 138.94 | 140.99 | 139.85 | 565 |
| 18 Mar 2024 | 142.31 | 144.27 | 142.09 | 142.85 | 141.69 | 807 |
| 15 Mar 2024 | 141.41 | 142.74 | 140.39 | 140.52 | 139.38 | 885 |
| 14 Mar 2024 | 142.40 | 142.41 | 140.06 | 140.42 | 139.28 | 1,124 |
| 14 Mar 2024 | 1.22 Dividend | |||||
| 13 Mar 2024 | 145.47 | 147.87 | 144.53 | 144.66 | 142.28 | 200 |
| 12 Mar 2024 | 144.16 | 146.92 | 143.73 | 145.49 | 143.10 | 213 |
| 11 Mar 2024 | 149.24 | 149.24 | 144.39 | 146.33 | 143.92 | 994 |
| 08 Mar 2024 | 153.02 | 153.10 | 151.84 | 151.95 | 149.45 | 249 |
| 07 Mar 2024 | 151.24 | 151.47 | 150.16 | 151.02 | 148.53 | 364 |
| 06 Mar 2024 | 151.87 | 152.47 | 148.93 | 149.61 | 147.15 | 686 |
| 05 Mar 2024 | 152.32 | 154.18 | 149.48 | 149.48 | 147.02 | 692 |
| 04 Mar 2024 | 151.39 | 152.99 | 150.69 | 152.99 | 150.47 | 599 |
| 01 Mar 2024 | 146.50 | 150.06 | 146.00 | 149.93 | 147.46 | 574 |
| 29 Feb 2024 | 144.43 | 146.64 | 144.39 | 146.16 | 143.75 | 429 |
| 28 Feb 2024 | 137.31 | 143.66 | 137.31 | 143.24 | 140.88 | 196 |
| 27 Feb 2024 | 137.94 | 139.48 | 137.38 | 138.00 | 135.73 | 36,997 |
| 26 Feb 2024 | 137.40 | 139.95 | 136.85 | 139.51 | 137.21 | 303 |
| 23 Feb 2024 | 138.35 | 138.47 | 136.28 | 136.45 | 134.20 | 542 |
| 22 Feb 2024 | 140.27 | 140.70 | 137.27 | 138.37 | 136.09 | 353 |
| 21 Feb 2024 | 133.79 | 136.24 | 131.78 | 136.03 | 133.79 | 715 |
| 20 Feb 2024 | 136.17 | 137.48 | 133.96 | 134.56 | 132.35 | 1,131 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 148.61 | 148.61 | 136.52 | 137.58 | 135.32 | 2,284 |
| 15 Feb 2024 | 142.76 | 149.04 | 142.76 | 148.77 | 146.32 | 750 |
| 14 Feb 2024 | 141.92 | 142.49 | 140.91 | 141.65 | 139.32 | 243 |
| 13 Feb 2024 | 139.59 | 142.15 | 139.31 | 141.65 | 139.32 | 650 |
| 12 Feb 2024 | 147.70 | 147.95 | 144.54 | 144.54 | 142.16 | 409 |
| 09 Feb 2024 | 146.84 | 147.62 | 145.69 | 146.55 | 144.14 | 151 |
| 08 Feb 2024 | 145.60 | 147.83 | 144.57 | 147.50 | 145.07 | 509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.