Digital Realty Trust, Inc. (FRA:FQI)
Germany
· Delayed Price · Currency is EUR 137.90
+1.38 (1.01%)
Last updated: Dec 5, 2025, 10:50 AM CET
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 1.87% | - |
| Dec 3, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - | - |
| Dec 2, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | -2.12% | - |
| Dec 1, 2025 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 0.12% | 3 |
| Nov 28, 2025 | 136.66 | 136.76 | 136.66 | 136.76 | 136.76 | -0.19% | - |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 1.03% | - |
| Nov 26, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | -0.16% | - |
| Nov 25, 2025 | 137.24 | 137.24 | 135.84 | 135.84 | 135.84 | -1.05% | - |
| Nov 24, 2025 | 136.12 | 137.28 | 135.60 | 137.28 | 137.28 | 0.70% | 55 |
| Nov 21, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | -1.94% | - |
| Nov 20, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 1.42% | - |
| Nov 19, 2025 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | -0.28% | - |
| Nov 18, 2025 | 134.82 | 137.46 | 134.82 | 137.46 | 137.46 | 1.60% | - |
| Nov 17, 2025 | 135.84 | 135.84 | 135.30 | 135.30 | 135.30 | 0.61% | - |
| Nov 14, 2025 | 135.76 | 135.76 | 134.48 | 134.48 | 134.48 | -1.44% | 40 |
| Nov 13, 2025 | 141.14 | 141.14 | 136.44 | 136.44 | 136.44 | -3.96% | 107 |
| Nov 12, 2025 | 144.92 | 144.92 | 142.06 | 142.06 | 142.06 | -3.36% | - |
| Nov 11, 2025 | 145.74 | 147.00 | 145.74 | 147.00 | 147.00 | 0.75% | 6 |
| Nov 10, 2025 | 146.44 | 146.44 | 145.90 | 145.90 | 145.90 | 0.03% | 12 |
| Nov 7, 2025 | 145.50 | 145.86 | 145.44 | 145.86 | 145.86 | 1.56% | 20 |
| Nov 6, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | -1.03% | - |
| Nov 5, 2025 | 146.52 | 146.52 | 145.12 | 145.12 | 145.12 | -3.38% | 17 |
| Nov 4, 2025 | 148.22 | 150.20 | 148.22 | 150.20 | 150.20 | 2.26% | 17 |
| Nov 3, 2025 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | 0.11% | - |
| Oct 31, 2025 | 147.14 | 147.14 | 146.72 | 146.72 | 146.72 | -0.33% | 18 |
| Oct 30, 2025 | 145.18 | 147.20 | 144.82 | 147.20 | 147.20 | 0.78% | 20 |
| Oct 29, 2025 | 149.22 | 149.22 | 146.06 | 146.06 | 146.06 | -4.25% | 5 |
| Oct 28, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | 0.07% | - |
| Oct 27, 2025 | 154.52 | 154.52 | 152.44 | 152.44 | 152.44 | -1.42% | - |
| Oct 24, 2025 | 149.00 | 154.64 | 149.00 | 154.64 | 154.64 | 4.66% | 20 |
| Oct 23, 2025 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | -0.57% | - |
| Oct 22, 2025 | 147.32 | 148.60 | 147.32 | 148.60 | 148.60 | 0.47% | 2 |
| Oct 21, 2025 | 147.86 | 147.90 | 147.86 | 147.90 | 147.90 | -0.42% | - |
| Oct 20, 2025 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | 0.35% | - |
| Oct 17, 2025 | 146.96 | 148.00 | 146.96 | 148.00 | 148.00 | -0.72% | - |
| Oct 16, 2025 | 149.64 | 149.64 | 149.08 | 149.08 | 149.08 | -1.15% | - |
| Oct 15, 2025 | 147.38 | 150.82 | 147.38 | 150.82 | 150.82 | 2.81% | - |
| Oct 14, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.20% | - |
| Oct 13, 2025 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | 1.13% | 20 |
| Oct 10, 2025 | 150.94 | 151.98 | 145.36 | 145.36 | 145.36 | -4.07% | 3 |
| Oct 9, 2025 | 149.84 | 151.52 | 149.84 | 151.52 | 151.52 | 0.95% | - |
| Oct 8, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.15% | - |
| Oct 7, 2025 | 150.42 | 150.42 | 149.88 | 149.88 | 149.88 | -0.82% | - |
| Oct 6, 2025 | 149.92 | 151.12 | 149.92 | 151.12 | 151.12 | 0.04% | 36 |
| Oct 3, 2025 | 147.76 | 151.06 | 147.76 | 151.06 | 151.06 | 4.02% | 125 |
| Oct 2, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | -0.37% | - |
| Oct 1, 2025 | 145.62 | 145.76 | 145.62 | 145.76 | 145.76 | -0.34% | - |
| Sep 30, 2025 | 145.60 | 146.26 | 145.60 | 146.26 | 146.26 | 1.12% | 4 |
| Sep 29, 2025 | 146.02 | 146.98 | 144.64 | 144.64 | 144.64 | -1.23% | 18 |
| Sep 26, 2025 | 146.12 | 146.48 | 145.82 | 146.44 | 146.44 | -0.44% | - |
| Sep 25, 2025 | 145.88 | 147.36 | 145.60 | 147.08 | 147.08 | 0.44% | - |
| Sep 24, 2025 | 147.02 | 147.08 | 146.38 | 146.44 | 146.44 | -0.62% | 50 |
| Sep 23, 2025 | 147.38 | 147.80 | 146.28 | 147.36 | 147.36 | -0.15% | 20 |
| Sep 22, 2025 | 147.02 | 148.90 | 143.94 | 147.58 | 147.58 | 0.52% | - |
| Sep 19, 2025 | 144.92 | 146.88 | 144.92 | 146.82 | 146.82 | 1.10% | - |
| Sep 18, 2025 | 144.78 | 146.22 | 144.78 | 145.22 | 145.22 | 0.39% | - |
| Sep 17, 2025 | 145.88 | 146.92 | 144.14 | 144.66 | 144.66 | -1.27% | - |
| Sep 16, 2025 | 148.02 | 148.02 | 145.34 | 146.52 | 146.52 | -1.44% | 17 |
| Sep 15, 2025 | 146.30 | 148.68 | 146.30 | 148.66 | 148.66 | 0.31% | - |
| Sep 12, 2025 | 148.20 | 149.52 | 148.20 | 148.20 | 147.16 | -0.31% | 23 |
| Sep 11, 2025 | 147.96 | 148.66 | 147.96 | 148.66 | 147.62 | 2.30% | 50 |
| Sep 10, 2025 | 141.04 | 145.32 | 141.04 | 145.32 | 144.30 | 6.38% | - |
| Sep 9, 2025 | 136.36 | 136.60 | 136.36 | 136.60 | 135.64 | 0.21% | - |
| Sep 8, 2025 | 138.76 | 138.76 | 135.76 | 136.32 | 135.36 | -1.94% | - |
| Sep 5, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 138.04 | - | - |
| Sep 4, 2025 | 137.78 | 139.02 | 137.78 | 139.02 | 138.04 | 0.72% | - |
| Sep 3, 2025 | 138.96 | 139.16 | 138.02 | 138.02 | 137.05 | -0.89% | 25 |
| Sep 2, 2025 | 142.28 | 142.28 | 139.26 | 139.26 | 138.28 | -2.18% | - |
| Sep 1, 2025 | 142.16 | 142.36 | 142.16 | 142.36 | 141.36 | -0.52% | - |
| Aug 29, 2025 | 143.52 | 143.52 | 143.10 | 143.10 | 142.09 | -0.75% | - |
| Aug 28, 2025 | 145.34 | 145.54 | 144.18 | 144.18 | 143.17 | -0.87% | 4 |
| Aug 27, 2025 | 143.86 | 145.44 | 143.86 | 145.44 | 144.42 | 0.30% | - |
| Aug 26, 2025 | 141.82 | 145.00 | 141.82 | 145.00 | 143.98 | 1.55% | - |
| Aug 25, 2025 | 141.84 | 142.78 | 141.84 | 142.78 | 141.78 | 0.44% | - |
| Aug 22, 2025 | 140.62 | 142.16 | 140.62 | 142.16 | 141.16 | 0.62% | - |
| Aug 21, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 140.29 | -0.72% | - |
| Aug 20, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 141.30 | -0.03% | - |
| Aug 19, 2025 | 140.70 | 142.34 | 140.70 | 142.34 | 141.34 | 0.88% | - |
| Aug 18, 2025 | 141.92 | 141.92 | 141.10 | 141.10 | 140.11 | -0.83% | - |
| Aug 15, 2025 | 142.82 | 142.82 | 142.28 | 142.28 | 141.28 | 0.03% | 25 |
| Aug 14, 2025 | 143.20 | 143.20 | 142.24 | 142.24 | 141.24 | -1.24% | - |
| Aug 13, 2025 | 144.02 | 144.02 | 144.02 | 144.02 | 143.01 | -0.69% | - |
| Aug 12, 2025 | 145.02 | 145.02 | 145.02 | 145.02 | 144.00 | -0.03% | - |
| Aug 11, 2025 | 145.36 | 145.36 | 145.06 | 145.06 | 144.04 | -0.78% | - |
| Aug 8, 2025 | 146.46 | 146.46 | 146.20 | 146.20 | 145.17 | 0.10% | - |
| Aug 7, 2025 | 144.56 | 146.06 | 144.56 | 146.06 | 145.03 | 0.19% | - |
| Aug 6, 2025 | 148.60 | 148.60 | 145.78 | 145.78 | 144.76 | -2.28% | 12 |
| Aug 5, 2025 | 149.18 | 149.18 | 149.18 | 149.18 | 148.13 | 0.09% | - |
| Aug 4, 2025 | 148.58 | 149.04 | 148.58 | 149.04 | 147.99 | -0.61% | - |
| Aug 1, 2025 | 153.14 | 153.14 | 149.96 | 149.96 | 148.91 | -3.88% | - |
| Jul 31, 2025 | 154.66 | 156.02 | 154.66 | 156.02 | 154.92 | 0.94% | - |
| Jul 30, 2025 | 153.82 | 155.56 | 153.82 | 154.56 | 153.47 | 0.35% | - |
| Jul 29, 2025 | 151.28 | 154.08 | 151.28 | 154.02 | 152.94 | 1.04% | - |
| Jul 28, 2025 | 151.98 | 152.44 | 151.98 | 152.44 | 151.37 | 0.71% | - |
| Jul 25, 2025 | 152.52 | 154.32 | 151.36 | 151.36 | 150.30 | -1.14% | 30 |
| Jul 24, 2025 | 151.06 | 153.10 | 151.06 | 153.10 | 152.02 | 0.66% | - |
| Jul 23, 2025 | 152.56 | 152.56 | 152.00 | 152.10 | 151.03 | 0.34% | - |
| Jul 22, 2025 | 150.80 | 151.58 | 150.80 | 151.58 | 150.52 | -1.51% | - |
| Jul 21, 2025 | 152.48 | 153.90 | 152.48 | 153.90 | 152.82 | 0.81% | 6 |
| Jul 18, 2025 | 151.86 | 152.66 | 151.72 | 152.66 | 151.59 | 2.03% | - |