Digital Realty Trust, Inc. (FRA:FQI)
Germany
· Delayed Price · Currency is EUR 165.80
-3.45 (-2.04%)
At close: Apr 28, 2026
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.70 | 166.70 | 165.80 | 165.80 | 165.80 | -2.04% | 6 |
| Apr 27, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -1.57% | - |
| Apr 24, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.64% | - |
| Apr 23, 2026 | 169.85 | 173.05 | 169.85 | 173.05 | 173.05 | 0.90% | 60 |
| Apr 22, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -1.15% | - |
| Apr 21, 2026 | 173.10 | 173.50 | 173.10 | 173.50 | 173.50 | 1.94% | 100 |
| Apr 20, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.92% | 3 |
| Apr 17, 2026 | 168.55 | 168.55 | 167.00 | 167.00 | 167.00 | 0.03% | 1 |
| Apr 16, 2026 | 165.35 | 166.95 | 165.35 | 166.95 | 166.95 | 1.06% | 200 |
| Apr 15, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.12% | - |
| Apr 14, 2026 | 163.30 | 165.00 | 163.30 | 165.00 | 165.00 | 3.71% | 115 |
| Apr 13, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -0.87% | - |
| Apr 10, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.49% | - |
| Apr 9, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -0.22% | - |
| Apr 8, 2026 | 158.60 | 158.70 | 158.50 | 158.50 | 158.50 | 0.63% | 178 |
| Apr 7, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.04% | 30 |
| Apr 2, 2026 | 154.68 | 157.44 | 154.68 | 157.44 | 157.44 | 1.20% | 5 |
| Apr 1, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | 1.16% | - |
| Mar 31, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.72% | - |
| Mar 30, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0.09% | - |
| Mar 27, 2026 | 151.40 | 152.56 | 151.40 | 152.56 | 152.56 | 0.89% | - |
| Mar 26, 2026 | 151.50 | 152.64 | 151.22 | 151.22 | 151.22 | -0.60% | - |
| Mar 25, 2026 | 151.56 | 153.46 | 151.56 | 152.14 | 152.14 | 0.60% | 100 |
| Mar 24, 2026 | 151.92 | 153.24 | 151.24 | 151.24 | 151.24 | -0.21% | - |
| Mar 23, 2026 | 148.76 | 152.50 | 148.76 | 151.56 | 151.56 | 1.04% | 50 |
| Mar 20, 2026 | 154.68 | 154.68 | 150.00 | 150.00 | 150.00 | -3.06% | - |
| Mar 19, 2026 | 155.68 | 155.68 | 153.48 | 154.74 | 154.74 | -0.54% | - |
| Mar 18, 2026 | 156.74 | 157.00 | 155.58 | 155.58 | 155.58 | -0.23% | - |
| Mar 17, 2026 | 156.60 | 157.10 | 155.94 | 155.94 | 155.94 | -0.68% | 92 |
| Mar 16, 2026 | 157.98 | 159.00 | 157.00 | 157.00 | 157.00 | 0.15% | 15 |
| Mar 13, 2026 | 155.02 | 158.34 | 155.02 | 156.76 | 156.76 | 0.99% | 20 |
| Mar 12, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 154.16 | 0.25% | - |
| Mar 11, 2026 | 154.84 | 154.84 | 154.84 | 154.84 | 153.78 | 0.73% | - |
| Mar 10, 2026 | 153.72 | 153.72 | 153.72 | 153.72 | 152.67 | 1.95% | - |
| Mar 9, 2026 | 150.78 | 150.78 | 150.78 | 150.78 | 149.75 | -2.10% | - |
| Mar 6, 2026 | 154.02 | 154.02 | 154.02 | 154.02 | 152.97 | -1.36% | - |
| Mar 5, 2026 | 156.00 | 156.14 | 156.00 | 156.14 | 155.08 | 2.66% | 17 |
| Mar 4, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 151.06 | 0.98% | - |
| Mar 3, 2026 | 151.12 | 151.12 | 150.62 | 150.62 | 149.59 | 1.52% | 27 |
| Mar 2, 2026 | 148.36 | 148.36 | 148.36 | 148.36 | 147.35 | 0.93% | - |
| Feb 27, 2026 | 147.82 | 147.86 | 147.00 | 147.00 | 146.00 | -3.28% | 80 |
| Feb 26, 2026 | 151.98 | 151.98 | 151.98 | 151.98 | 150.94 | 0.90% | - |
| Feb 25, 2026 | 150.62 | 150.62 | 150.62 | 150.62 | 149.59 | 1.25% | - |
| Feb 24, 2026 | 148.76 | 148.76 | 148.76 | 148.76 | 147.75 | 0.74% | - |
| Feb 23, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 146.65 | -0.78% | - |
| Feb 20, 2026 | 149.12 | 149.12 | 148.82 | 148.82 | 147.81 | -1.34% | 160 |
| Feb 19, 2026 | 148.58 | 150.84 | 148.58 | 150.84 | 149.81 | -0.32% | 19 |
| Feb 18, 2026 | 151.32 | 151.32 | 151.32 | 151.32 | 150.29 | -0.68% | - |
| Feb 17, 2026 | 152.00 | 152.36 | 152.00 | 152.36 | 151.32 | 0.05% | 50 |
| Feb 16, 2026 | 151.88 | 152.28 | 151.88 | 152.28 | 151.24 | 0.14% | 222 |
| Feb 13, 2026 | 151.18 | 152.06 | 151.18 | 152.06 | 151.02 | 3.61% | 69 |
| Feb 12, 2026 | 146.76 | 146.76 | 146.76 | 146.76 | 145.76 | 1.92% | - |
| Feb 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.02 | 0.18% | - |
| Feb 10, 2026 | 143.74 | 143.74 | 143.74 | 143.74 | 142.76 | -0.66% | - |
| Feb 9, 2026 | 144.24 | 144.70 | 144.24 | 144.70 | 143.71 | 0.26% | 100 |
| Feb 6, 2026 | 136.88 | 144.62 | 136.88 | 144.32 | 143.34 | 2.92% | 160 |
| Feb 5, 2026 | 140.60 | 140.60 | 140.22 | 140.22 | 139.26 | 1.11% | 100 |
| Feb 4, 2026 | 138.68 | 138.68 | 138.68 | 138.68 | 137.73 | -0.33% | - |
| Feb 3, 2026 | 139.14 | 139.14 | 139.14 | 139.14 | 138.19 | 0.43% | - |
| Feb 2, 2026 | 138.54 | 138.54 | 138.54 | 138.54 | 137.60 | -0.01% | - |
| Jan 30, 2026 | 138.56 | 138.56 | 138.56 | 138.56 | 137.62 | 0.92% | - |
| Jan 29, 2026 | 135.80 | 137.30 | 135.80 | 137.30 | 136.36 | 1.49% | 100 |
| Jan 28, 2026 | 135.28 | 135.28 | 135.28 | 135.28 | 134.36 | -0.18% | - |
| Jan 27, 2026 | 135.52 | 135.52 | 135.52 | 135.52 | 134.60 | -1.01% | - |
| Jan 26, 2026 | 133.44 | 136.90 | 133.44 | 136.90 | 135.97 | 1.39% | 675 |
| Jan 23, 2026 | 135.02 | 135.02 | 135.02 | 135.02 | 134.10 | -0.35% | - |
| Jan 22, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 134.58 | 0.03% | - |
| Jan 21, 2026 | 135.96 | 135.96 | 135.46 | 135.46 | 134.54 | -2.41% | 15 |
| Jan 20, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 137.85 | - | - |
| Jan 19, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 137.85 | -2.24% | 107 |
| Jan 16, 2026 | 137.84 | 141.98 | 137.84 | 141.98 | 141.01 | 1.89% | 107 |
| Jan 15, 2026 | 139.36 | 140.76 | 137.56 | 139.34 | 138.39 | 1.69% | 100 |
| Jan 14, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 136.09 | 0.51% | - |
| Jan 13, 2026 | 134.56 | 136.32 | 134.56 | 136.32 | 135.39 | 1.96% | 150 |
| Jan 12, 2026 | 134.58 | 134.58 | 133.70 | 133.70 | 132.79 | -1.73% | 52 |
| Jan 9, 2026 | 130.70 | 136.06 | 130.70 | 136.06 | 135.13 | 3.34% | 60 |
| Jan 8, 2026 | 131.64 | 131.66 | 131.64 | 131.66 | 130.76 | -1.63% | 50 |
| Jan 7, 2026 | 133.46 | 133.84 | 133.46 | 133.84 | 132.93 | -1.14% | 2 |
| Jan 6, 2026 | 132.02 | 135.38 | 132.02 | 135.38 | 134.46 | 1.93% | 50 |
| Jan 5, 2026 | 132.12 | 132.82 | 132.12 | 132.82 | 131.91 | 1.16% | 20 |
| Jan 2, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 130.40 | -0.08% | - |
| Dec 30, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 130.50 | -0.59% | - |
| Dec 29, 2025 | 131.00 | 132.18 | 130.72 | 132.18 | 131.28 | 1.71% | 30 |
| Dec 23, 2025 | 129.74 | 129.96 | 129.74 | 129.96 | 129.07 | 1.45% | 55 |
| Dec 22, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 127.23 | -0.02% | - |
| Dec 19, 2025 | 125.40 | 128.80 | 125.40 | 128.12 | 127.25 | 1.34% | 150 |
| Dec 18, 2025 | 125.60 | 128.44 | 125.10 | 126.42 | 125.56 | 0.11% | 130 |
| Dec 17, 2025 | 127.76 | 127.76 | 125.14 | 126.28 | 125.42 | -2.29% | - |
| Dec 16, 2025 | 129.24 | 129.24 | 129.24 | 129.24 | 128.36 | -0.51% | 20 |
| Dec 15, 2025 | 129.66 | 129.90 | 129.66 | 129.90 | 129.01 | -0.81% | - |
| Dec 12, 2025 | 134.92 | 134.92 | 129.70 | 130.96 | 129.03 | -3.18% | 63 |
| Dec 11, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 133.27 | -2.87% | - |
| Dec 10, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 137.21 | -0.84% | - |
| Dec 9, 2025 | 140.08 | 140.44 | 140.08 | 140.44 | 138.38 | -0.18% | 5 |
| Dec 8, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 138.63 | 2.03% | - |
| Dec 5, 2025 | 137.38 | 137.90 | 137.38 | 137.90 | 135.87 | 1.01% | 100 |
| Dec 4, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 134.51 | 1.87% | - |
| Dec 3, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | 132.05 | - | - |
| Dec 2, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | 132.05 | -2.12% | - |
| Dec 1, 2025 | 136.92 | 136.92 | 136.92 | 136.92 | 134.91 | 0.12% | 3 |