S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Digital Realty Trust Inc (D1LR34)
Digital Realty Trust Inc (D1LR34) Historical

D1LR34 Digital Realty Trust Inc

186.20

-1.14 (-0.61%)

May 17 2024 - Closed

Delayed by 15 minutes

D1LR34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	187.34	3.38	1.84%	186.50	187.34	186.50	4
May 15 2024	183.96	0.00	0.00%	183.96	183.96	183.96	0
May 14 2024	183.96	0.00	0.00%	183.96	183.96	183.96	4
May 13 2024	183.96	-2.16	-1.16%	182.34	183.96	182.34	38
May 10 2024	186.12	0.00	0.00%	186.12	186.12	186.12	0
May 09 2024	186.12	7.02	3.92%	186.12	186.12	186.12	150
May 08 2024	179.10	-3.42	-1.87%	179.10	179.10	179.10	50
May 07 2024	182.52	-3.60	-1.93%	182.52	183.24	182.52	25
May 06 2024	186.12	0.00	0.00%	186.12	186.12	186.12	0
May 03 2024	186.12	7.74	4.34%	186.12	186.12	186.12	100
May 02 2024	178.38	-3.42	-1.88%	178.38	178.38	178.38	1
Apr 30 2024	181.80	0.00	0.00%	181.80	181.80	181.80	0
Apr 29 2024	181.80	-0.18	-0.10%	181.80	181.80	181.80	3
Apr 26 2024	181.98	2.27	1.26%	181.98	181.98	181.98	1
Apr 25 2024	179.71	0.00	0.00%	179.71	179.71	179.71	0
Apr 24 2024	179.71	0.00	0.00%	179.71	179.71	179.71	0
Apr 23 2024	179.71	0.00	0.00%	179.71	179.71	179.71	0
Apr 22 2024	179.71	0.00	0.00%	179.71	179.71	179.71	0
Apr 19 2024	179.71	0.00	0.00%	179.71	179.71	179.71	1
Apr 18 2024	179.71	1.69	0.95%	179.71	179.71	179.71	20
Apr 17 2024	178.02	-3.24	-1.79%	178.02	178.02	178.02	3
Apr 16 2024	181.26	-1.54	-0.84%	182.16	182.16	181.26	3
Apr 15 2024	182.80	0.00	0.00%	182.80	182.80	182.80	0
Apr 12 2024	182.80	0.00	0.00%	182.80	182.80	182.80	0
Apr 11 2024	182.80	2.26	1.25%	182.80	182.80	182.80	13
Apr 10 2024	180.54	0.18	0.10%	180.36	180.54	177.70	7
Apr 09 2024	180.36	0.00	0.00%	180.36	180.36	180.36	0
Apr 08 2024	180.36	-0.18	-0.10%	181.08	181.26	180.36	5
Apr 05 2024	180.54	1.98	1.11%	178.56	181.08	178.56	147
Apr 04 2024	178.56	0.00	0.00%	178.56	178.56	178.56	0
Apr 03 2024	178.56	0.90	0.51%	178.56	178.56	178.56	10
Apr 02 2024	177.66	3.92	2.26%	175.00	177.66	175.00	7
Apr 01 2024	173.74	0.00	0.00%	173.74	173.74	173.74	0
Mar 28 2024	173.74	0.00	0.00%	173.74	173.74	173.74	0
Mar 27 2024	173.74	0.00	0.00%	173.74	173.74	173.74	0
Mar 26 2024	173.74	1.37	0.79%	173.74	173.74	173.74	3
Mar 25 2024	172.37	-0.63	-0.36%	170.75	172.37	170.75	101
Mar 22 2024	173.00	-1.78	-1.02%	173.00	173.00	173.00	7
Mar 21 2024	174.78	0.00	0.00%	174.78	174.78	174.78	0
Mar 20 2024	174.78	-1.98	-1.12%	176.76	176.76	173.88	14
Mar 19 2024	176.76	-2.11	-1.18%	176.76	176.76	176.76	1
Mar 18 2024	178.87	-0.67	-0.37%	178.87	178.87	178.87	1
Mar 15 2024	179.54	0.00	0.00%	179.54	179.54	179.54	0
Mar 14 2024	179.54	0.00	0.00%	179.54	179.54	179.54	0
Mar 13 2024	179.54	-3.53	-1.93%	182.44	182.44	179.54	8,810
Mar 12 2024	183.07	-3.27	-1.75%	183.07	183.07	183.07	2
Mar 11 2024	186.34	0.00	0.00%	186.34	186.34	186.34	0
Mar 08 2024	186.34	-0.62	-0.33%	189.90	189.90	186.34	1,403
Mar 07 2024	186.96	1.71	0.92%	186.39	186.96	185.88	680
Mar 06 2024	185.25	-5.51	-2.89%	187.15	187.15	185.25	5
Mar 05 2024	190.76	1.03	0.54%	190.95	190.95	190.76	102
Mar 04 2024	189.73	7.21	3.95%	189.73	189.73	189.73	300
Mar 01 2024	182.52	0.00	0.00%	182.52	182.52	182.52	0
Feb 29 2024	182.52	4.75	2.67%	181.43	182.52	181.43	259
Feb 28 2024	177.77	5.35	3.10%	177.77	177.77	177.77	325
Feb 27 2024	172.42	0.01	0.01%	172.42	172.42	172.42	10
Feb 26 2024	172.41	2.22	1.30%	172.00	172.41	172.00	381
Feb 23 2024	170.19	0.00	0.00%	170.19	170.19	170.19	1
Feb 22 2024	170.19	2.40	1.43%	172.73	172.73	170.19	377
Feb 21 2024	167.79	1.49	0.90%	167.79	167.79	167.79	1
Feb 20 2024	166.30	-4.81	-2.81%	167.80	169.27	165.75	2,207
Feb 19 2024	171.11	1.86	1.10%	171.11	171.11	171.11	17

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions