Skip to main content
Digital Realty Trust, Inc. (LON:0I9F)
London flag London · Delayed Price · Currency is GBP · Price in USD
164.65
+3.44 (2.13%)
Dec 5, 2025, 5:10 PM BST

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025160.78165.99160.50165.44165.442.62%659
Dec 4, 2025160.96162.46159.69161.21161.211.75%238
Dec 3, 2025156.13158.53155.52158.45158.451.30%119
Dec 2, 2025157.00157.64155.99156.41156.41-0.69%267
Dec 1, 2025165.25165.25156.26157.50157.50-1.74%1,723
Nov 28, 2025159.33160.53158.11160.29160.290.75%177
Nov 26, 2025157.42159.31155.60159.10159.101.40%147
Nov 25, 2025159.50160.60156.91156.91156.91-0.44%169
Nov 24, 2025159.74159.74156.49157.61157.61-0.10%152
Nov 21, 2025157.30158.74155.00157.76157.76-0.85%865
Nov 20, 2025161.60164.29158.95159.11159.110.64%246
Nov 19, 2025159.78161.96155.91158.11158.11-1.03%116
Nov 18, 2025158.48159.76157.66159.76159.761.14%694
Nov 17, 2025159.57159.57157.46157.95157.95-0.08%1,450
Nov 14, 2025158.00158.96155.97158.07158.07-0.04%82
Nov 13, 2025164.06164.83158.13158.13158.13-3.67%176
Nov 12, 2025169.57170.00163.81164.16164.16-2.28%263
Nov 11, 2025169.00170.05166.93167.99167.99-0.59%101
Nov 10, 2025170.47170.47167.74168.98168.980.32%141
Nov 7, 2025167.90169.00166.96168.44168.44-0.31%278
Nov 6, 2025167.29169.11164.31168.96168.960.86%262
Nov 5, 2025167.96168.89166.95167.52167.52-1.02%492
Nov 4, 2025171.10173.00168.76169.25169.25-1.11%284
Nov 3, 2025171.99171.99168.21171.16171.160.53%302
Oct 31, 2025170.75171.61169.12170.26170.26-0.45%1,186
Oct 30, 2025169.00173.70166.88171.03171.031.85%326
Oct 29, 2025175.00175.00167.92167.92167.92-4.35%540
Oct 28, 2025176.56177.71174.98175.55175.55-2.26%212
Oct 27, 2025180.00180.35176.71179.61179.61-0.21%342
Oct 24, 2025177.00182.08176.42179.98179.982.24%2,290
Oct 23, 2025174.67176.27172.70176.04176.043.49%293
Oct 22, 2025173.69173.69170.11170.11170.11-0.97%163
Oct 21, 2025172.90174.02168.85171.78171.780.12%402
Oct 20, 2025175.60175.74171.58171.58171.580.36%162
Oct 17, 2025173.95173.95170.00170.96170.96-1.79%222
Oct 16, 2025172.82175.83172.82174.07174.07-0.46%373
Oct 15, 2025173.00176.80172.95174.88174.882.30%442
Oct 14, 2025170.10170.95169.75170.95170.950.16%493
Oct 13, 2025164.25171.46160.68170.68170.68-0.70%251
Oct 10, 2025175.27176.51171.59171.89171.89-1.29%244
Oct 9, 2025178.64178.64173.56174.14174.14-1.05%266
Oct 8, 2025174.65176.06173.78175.99175.990.62%131
Oct 7, 2025178.51178.51174.25174.92174.91-1.12%637
Oct 6, 2025175.76178.50175.18176.89176.89-0.27%140
Oct 3, 2025174.49178.19174.10177.37177.372.23%439
Oct 2, 2025172.90173.50170.76173.50173.501.41%483
Oct 1, 2025171.86173.34170.21171.09171.090.42%469
Sep 30, 2025170.62171.50169.38170.39170.390.45%102
Sep 29, 2025173.19173.19169.62169.62169.62-1.10%311
Sep 26, 2025172.25172.25170.79171.51171.51-0.53%744
Sep 25, 2025171.00172.45170.79172.42172.42-0.08%58
Sep 24, 2025173.31173.93172.27172.55172.55-0.26%514
Sep 23, 2025173.90175.08172.83173.00173.00-1.70%253
Sep 22, 2025171.67175.99169.80175.99175.991.88%1,375
Sep 19, 2025171.87173.36170.66172.75172.750.80%1,276
Sep 18, 2025171.99172.61170.81171.37171.37-1.05%550
Sep 17, 2025174.10174.90171.12173.18173.18-0.45%385
Sep 16, 2025174.00175.25172.42173.97173.97-0.55%848
Sep 15, 2025172.78175.79172.34174.94174.940.18%236
Sep 12, 2025174.00175.59171.95174.63173.410.60%249
Sep 11, 2025173.74174.87173.59173.59172.38-0.09%243
Sep 10, 2025170.50174.80166.59173.74172.537.14%802
Sep 9, 2025161.00162.16160.10162.16161.030.60%68
Sep 8, 2025163.24163.24159.55161.19160.06-1.18%244
Sep 5, 2025163.76165.07163.11163.11161.970.98%2,440
Sep 4, 2025161.65162.36160.66161.53160.401.45%241
Sep 3, 2025162.41163.35159.22159.22158.11-1.96%189
Sep 2, 2025167.00167.00162.26162.40161.27-2.46%445
Aug 29, 2025169.67170.35166.50166.50165.34-1.02%135
Aug 28, 2025169.95170.40168.16168.22167.04-0.58%229
Aug 27, 2025168.24169.19167.67169.19168.010.73%163
Aug 26, 2025167.50169.79166.07167.96166.791.31%402
Aug 25, 2025167.15167.75165.45165.79164.63-1.03%211
Aug 22, 2025165.70167.98163.95167.51166.342.81%185
Aug 21, 2025164.12164.69162.93162.93161.79-1.18%319
Aug 20, 2025167.50168.10164.87164.87163.72-0.31%41
Aug 19, 2025166.68166.68164.95165.39164.23-0.18%279
Aug 18, 2025167.00168.00165.45165.69164.53-1.22%248
Aug 15, 2025166.00168.20166.00167.73166.561.18%152
Aug 14, 2025170.00170.00164.60165.77164.62-0.99%405
Aug 13, 2025169.69170.73166.92167.43166.26-1.05%80
Aug 12, 2025169.27170.03167.57169.20168.01-0.09%63
Aug 11, 2025169.11169.94168.60169.34168.16-0.89%136
Aug 8, 2025171.62172.00169.97170.86169.670.03%359
Aug 7, 2025169.81170.81169.37170.81169.61-0.21%119
Aug 6, 2025173.10173.10169.83171.17169.97-0.85%245
Aug 5, 2025174.05174.05171.28172.64171.43-0.39%65
Aug 4, 2025173.00173.81172.20173.32172.100.93%129
Aug 1, 2025177.50177.50171.68171.73170.53-3.73%458
Jul 31, 2025178.24180.36177.11178.39177.14-0.12%2,583
Jul 30, 2025179.00179.42177.79178.61177.360.58%821
Jul 29, 2025177.44177.95176.24177.57176.330.11%536
Jul 28, 2025178.06178.80176.89177.38176.14-0.88%1,162
Jul 25, 2025181.25181.86174.85178.95177.70-1.24%543
Jul 24, 2025180.00181.19178.67181.19179.921.43%451
Jul 23, 2025180.00181.00178.07178.63177.380.52%501
Jul 22, 2025177.05178.24177.05177.71176.47-0.50%555
Jul 21, 2025178.88180.59177.94178.60177.351.34%850
Jul 18, 2025176.83178.17176.24176.24175.000.32%152
Jul 17, 2025174.64175.67172.36175.67174.442.00%260