Digital Realty Trust, Inc. (FRA:FQI)
Germany
· Delayed Price · Currency is EUR 150.78
-3.24 (-2.10%)
Last updated: Mar 9, 2026, 10:17 AM CET
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.78 | 150.78 | 150.78 | 150.78 | - | -2.10% | - |
| Mar 6, 2026 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | -1.36% | - |
| Mar 5, 2026 | 156.00 | 156.14 | 156.00 | 156.14 | 156.14 | 2.66% | 17 |
| Mar 4, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 0.98% | - |
| Mar 3, 2026 | 151.12 | 151.12 | 150.62 | 150.62 | 150.62 | 1.52% | 27 |
| Mar 2, 2026 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | 0.93% | - |
| Feb 27, 2026 | 147.82 | 147.86 | 147.00 | 147.00 | 147.00 | -3.28% | 80 |
| Feb 26, 2026 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | 0.90% | - |
| Feb 25, 2026 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | 1.25% | - |
| Feb 24, 2026 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | 0.74% | - |
| Feb 23, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | -0.78% | - |
| Feb 20, 2026 | 149.12 | 149.12 | 148.82 | 148.82 | 148.82 | -1.34% | 160 |
| Feb 19, 2026 | 148.58 | 150.84 | 148.58 | 150.84 | 150.84 | -0.32% | 19 |
| Feb 18, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | -0.68% | - |
| Feb 17, 2026 | 152.00 | 152.36 | 152.00 | 152.36 | 152.36 | 0.05% | 50 |
| Feb 16, 2026 | 151.88 | 152.28 | 151.88 | 152.28 | 152.28 | 0.14% | 222 |
| Feb 13, 2026 | 151.18 | 152.06 | 151.18 | 152.06 | 152.06 | 3.61% | 69 |
| Feb 12, 2026 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 1.92% | - |
| Feb 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.18% | - |
| Feb 10, 2026 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | -0.66% | - |
| Feb 9, 2026 | 144.24 | 144.70 | 144.24 | 144.70 | 144.70 | 0.26% | 100 |
| Feb 6, 2026 | 136.88 | 144.62 | 136.88 | 144.32 | 144.32 | 2.92% | 160 |
| Feb 5, 2026 | 140.60 | 140.60 | 140.22 | 140.22 | 140.22 | 1.11% | 100 |
| Feb 4, 2026 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | -0.33% | - |
| Feb 3, 2026 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | 0.43% | - |
| Feb 2, 2026 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | -0.01% | - |
| Jan 30, 2026 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | 0.92% | - |
| Jan 29, 2026 | 135.80 | 137.30 | 135.80 | 137.30 | 137.30 | 1.49% | 100 |
| Jan 28, 2026 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | -0.18% | - |
| Jan 27, 2026 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | -1.01% | - |
| Jan 26, 2026 | 133.44 | 136.90 | 133.44 | 136.90 | 136.90 | 1.39% | 675 |
| Jan 23, 2026 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | -0.35% | - |
| Jan 22, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.03% | - |
| Jan 21, 2026 | 135.96 | 135.96 | 135.46 | 135.46 | 135.46 | -2.41% | 15 |
| Jan 20, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - | - |
| Jan 19, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -2.24% | 107 |
| Jan 16, 2026 | 137.84 | 141.98 | 137.84 | 141.98 | 141.98 | 1.89% | 107 |
| Jan 15, 2026 | 139.36 | 140.76 | 137.56 | 139.34 | 139.34 | 1.69% | 100 |
| Jan 14, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 0.51% | - |
| Jan 13, 2026 | 134.56 | 136.32 | 134.56 | 136.32 | 136.32 | 1.96% | 150 |
| Jan 12, 2026 | 134.58 | 134.58 | 133.70 | 133.70 | 133.70 | -1.73% | 52 |
| Jan 9, 2026 | 130.70 | 136.06 | 130.70 | 136.06 | 136.06 | 3.34% | 60 |
| Jan 8, 2026 | 131.64 | 131.66 | 131.64 | 131.66 | 131.66 | -1.63% | 50 |
| Jan 7, 2026 | 133.46 | 133.84 | 133.46 | 133.84 | 133.84 | -1.14% | 2 |
| Jan 6, 2026 | 132.02 | 135.38 | 132.02 | 135.38 | 135.38 | 1.93% | 50 |
| Jan 5, 2026 | 132.12 | 132.82 | 132.12 | 132.82 | 132.82 | 1.16% | 20 |
| Jan 2, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -0.08% | - |
| Dec 30, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.59% | - |
| Dec 29, 2025 | 131.00 | 132.18 | 130.72 | 132.18 | 132.18 | 1.71% | 30 |
| Dec 23, 2025 | 129.74 | 129.96 | 129.74 | 129.96 | 129.96 | 1.45% | 55 |
| Dec 22, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.02% | - |
| Dec 19, 2025 | 125.40 | 128.80 | 125.40 | 128.12 | 128.12 | 1.34% | 150 |
| Dec 18, 2025 | 125.60 | 128.44 | 125.10 | 126.42 | 126.42 | 0.11% | 130 |
| Dec 17, 2025 | 127.76 | 127.76 | 125.14 | 126.28 | 126.28 | -2.29% | - |
| Dec 16, 2025 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | -0.51% | 20 |
| Dec 15, 2025 | 129.66 | 129.90 | 129.66 | 129.90 | 129.90 | -0.81% | - |
| Dec 12, 2025 | 134.92 | 134.92 | 129.70 | 130.96 | 129.92 | -3.18% | 63 |
| Dec 11, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 134.19 | -2.87% | - |
| Dec 10, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 138.15 | -0.84% | - |
| Dec 9, 2025 | 140.08 | 140.44 | 140.08 | 140.44 | 139.33 | -0.18% | 5 |
| Dec 8, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 139.58 | 2.03% | - |
| Dec 5, 2025 | 137.38 | 137.90 | 137.38 | 137.90 | 136.81 | 1.01% | 100 |
| Dec 4, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 135.44 | 1.87% | - |
| Dec 3, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | 132.96 | - | - |
| Dec 2, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | 132.96 | -2.12% | - |
| Dec 1, 2025 | 136.92 | 136.92 | 136.92 | 136.92 | 135.83 | 0.12% | 3 |
| Nov 28, 2025 | 136.66 | 136.76 | 136.66 | 136.76 | 135.67 | -0.19% | - |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 135.93 | 1.03% | - |
| Nov 26, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 134.54 | -0.16% | - |
| Nov 25, 2025 | 137.24 | 137.24 | 135.84 | 135.84 | 134.76 | -1.05% | - |
| Nov 24, 2025 | 136.12 | 137.28 | 135.60 | 137.28 | 136.19 | 0.70% | 55 |
| Nov 21, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 135.24 | -1.94% | - |
| Nov 20, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 137.92 | 1.42% | - |
| Nov 19, 2025 | 137.08 | 137.08 | 137.08 | 137.08 | 135.99 | -0.28% | - |
| Nov 18, 2025 | 134.82 | 137.46 | 134.82 | 137.46 | 136.37 | 1.60% | - |
| Nov 17, 2025 | 135.84 | 135.84 | 135.30 | 135.30 | 134.23 | 0.61% | - |
| Nov 14, 2025 | 135.76 | 135.76 | 134.48 | 134.48 | 133.41 | -1.44% | 40 |
| Nov 13, 2025 | 141.14 | 141.14 | 136.44 | 136.44 | 135.36 | -3.96% | 107 |
| Nov 12, 2025 | 144.92 | 144.92 | 142.06 | 142.06 | 140.93 | -3.36% | - |
| Nov 11, 2025 | 145.74 | 147.00 | 145.74 | 147.00 | 145.83 | 0.75% | 6 |
| Nov 10, 2025 | 146.44 | 146.44 | 145.90 | 145.90 | 144.74 | 0.03% | 12 |
| Nov 7, 2025 | 145.50 | 145.86 | 145.44 | 145.86 | 144.70 | 1.56% | 20 |
| Nov 6, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 142.48 | -1.03% | - |
| Nov 5, 2025 | 146.52 | 146.52 | 145.12 | 145.12 | 143.97 | -3.38% | 17 |
| Nov 4, 2025 | 148.22 | 150.20 | 148.22 | 150.20 | 149.01 | 2.26% | 17 |
| Nov 3, 2025 | 146.88 | 146.88 | 146.88 | 146.88 | 145.71 | 0.11% | - |
| Oct 31, 2025 | 147.14 | 147.14 | 146.72 | 146.72 | 145.56 | -0.33% | 18 |
| Oct 30, 2025 | 145.18 | 147.20 | 144.82 | 147.20 | 146.03 | 0.78% | 20 |
| Oct 29, 2025 | 149.22 | 149.22 | 146.06 | 146.06 | 144.90 | -4.25% | 5 |
| Oct 28, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 151.33 | 0.07% | - |
| Oct 27, 2025 | 154.52 | 154.52 | 152.44 | 152.44 | 151.23 | -1.42% | - |
| Oct 24, 2025 | 149.00 | 154.64 | 149.00 | 154.64 | 153.41 | 4.66% | 20 |
| Oct 23, 2025 | 147.76 | 147.76 | 147.76 | 147.76 | 146.59 | -0.57% | - |
| Oct 22, 2025 | 147.32 | 148.60 | 147.32 | 148.60 | 147.42 | 0.47% | 2 |
| Oct 21, 2025 | 147.86 | 147.90 | 147.86 | 147.90 | 146.73 | -0.42% | - |
| Oct 20, 2025 | 148.52 | 148.52 | 148.52 | 148.52 | 147.34 | 0.35% | - |
| Oct 17, 2025 | 146.96 | 148.00 | 146.96 | 148.00 | 146.83 | -0.72% | - |
| Oct 16, 2025 | 149.64 | 149.64 | 149.08 | 149.08 | 147.90 | -1.15% | - |
| Oct 15, 2025 | 147.38 | 150.82 | 147.38 | 150.82 | 149.62 | 2.81% | - |
| Oct 14, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 145.54 | -0.20% | - |