Digital Realty Trust Inc (FQI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 29 Apr 2024 | 133.90 | 134.78 | 131.98 | 131.98 | 131.98 | 6 |
| 26 Apr 2024 | 131.52 | 131.52 | 131.08 | 131.08 | 131.08 | - |
| 25 Apr 2024 | 130.72 | 130.72 | 128.14 | 128.14 | 128.14 | - |
| 24 Apr 2024 | 129.02 | 130.76 | 128.96 | 130.76 | 130.76 | - |
| 23 Apr 2024 | 126.92 | 128.96 | 126.80 | 128.96 | 128.96 | - |
| 22 Apr 2024 | 128.02 | 128.14 | 128.02 | 128.14 | 128.14 | 7 |
| 19 Apr 2024 | 127.02 | 128.34 | 127.02 | 128.34 | 128.34 | - |
| 18 Apr 2024 | 126.78 | 128.56 | 126.78 | 128.00 | 128.00 | 15 |
| 17 Apr 2024 | 127.94 | 128.74 | 127.12 | 127.94 | 127.94 | - |
| 16 Apr 2024 | 129.70 | 129.70 | 127.76 | 128.34 | 128.34 | - |
| 15 Apr 2024 | 133.52 | 134.22 | 130.40 | 130.40 | 130.40 | - |
| 12 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 11 Apr 2024 | 130.94 | 132.98 | 130.82 | 132.98 | 132.98 | - |
| 10 Apr 2024 | 133.80 | 133.80 | 130.70 | 130.70 | 130.70 | - |
| 09 Apr 2024 | 131.32 | 133.72 | 131.32 | 133.72 | 133.72 | - |
| 08 Apr 2024 | 130.86 | 131.52 | 130.86 | 131.52 | 131.52 | - |
| 05 Apr 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 04 Apr 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
| 03 Apr 2024 | 128.84 | 129.38 | 128.84 | 129.38 | 129.38 | - |
| 02 Apr 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| 28 Mar 2024 | 132.50 | 133.35 | 132.50 | 133.35 | 133.35 | - |
| 27 Mar 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 26 Mar 2024 | 126.75 | 127.55 | 126.75 | 126.90 | 126.90 | 138 |
| 25 Mar 2024 | 127.55 | 127.70 | 127.55 | 127.55 | 127.55 | - |
| 22 Mar 2024 | 128.70 | 128.85 | 127.20 | 127.85 | 127.85 | - |
| 21 Mar 2024 | 128.80 | 130.55 | 128.80 | 129.60 | 129.60 | 6 |
| 20 Mar 2024 | 130.10 | 130.10 | 128.75 | 128.75 | 128.75 | 5 |
| 19 Mar 2024 | 130.45 | 130.65 | 128.05 | 130.20 | 130.20 | 210 |
| 18 Mar 2024 | 129.15 | 131.65 | 129.00 | 130.75 | 130.75 | 10 |
| 15 Mar 2024 | 130.80 | 131.00 | 130.80 | 131.00 | 131.00 | - |
| 14 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 14 Mar 2024 | 1.22 Dividend | |||||
| 13 Mar 2024 | 133.45 | 134.35 | 131.55 | 131.55 | 130.33 | 30 |
| 12 Mar 2024 | 132.80 | 133.95 | 132.60 | 133.95 | 132.71 | - |
| 11 Mar 2024 | 135.85 | 135.85 | 132.40 | 132.70 | 131.47 | 20 |
| 08 Mar 2024 | 137.70 | 138.95 | 137.35 | 137.35 | 136.08 | - |
| 07 Mar 2024 | 136.65 | 138.70 | 136.65 | 137.75 | 136.47 | 30 |
| 06 Mar 2024 | 137.70 | 139.35 | 137.15 | 137.15 | 135.88 | - |
| 05 Mar 2024 | 140.60 | 141.35 | 137.00 | 137.00 | 135.73 | - |
| 04 Mar 2024 | 137.45 | 141.30 | 137.45 | 141.30 | 139.99 | - |
| 01 Mar 2024 | 135.40 | 135.55 | 135.40 | 135.55 | 134.29 | - |
| 29 Feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 129.83 | - |
| 28 Feb 2024 | 126.95 | 131.85 | 126.90 | 131.85 | 130.63 | 9 |
| 27 Feb 2024 | 126.45 | 127.70 | 126.45 | 126.45 | 125.28 | 10 |
| 26 Feb 2024 | 126.55 | 127.65 | 126.05 | 126.05 | 124.88 | 10 |
| 23 Feb 2024 | 127.35 | 127.40 | 126.70 | 126.70 | 125.52 | 15 |
| 22 Feb 2024 | 125.85 | 128.30 | 125.60 | 128.00 | 126.81 | 1 |
| 21 Feb 2024 | 124.25 | 124.25 | 121.60 | 121.60 | 120.47 | 31 |
| 20 Feb 2024 | 125.80 | 126.35 | 123.95 | 124.10 | 122.95 | - |
| 19 Feb 2024 | 125.85 | 126.00 | 125.85 | 126.00 | 124.83 | - |
| 16 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 130.28 | - |
| 15 Feb 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 130.92 | - |
| 14 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 130.87 | - |
| 13 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.57 | - |
| 12 Feb 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 134.44 | 18 |
| 09 Feb 2024 | 135.70 | 135.80 | 135.20 | 135.20 | 133.95 | 40 |
| 08 Feb 2024 | 134.30 | 136.90 | 134.30 | 136.65 | 135.38 | 173 |
| 07 Feb 2024 | 133.50 | 134.90 | 133.40 | 134.90 | 133.65 | - |
| 06 Feb 2024 | 133.55 | 135.55 | 133.55 | 135.55 | 134.29 | 31 |
| 05 Feb 2024 | 133.20 | 133.60 | 133.05 | 133.60 | 132.36 | - |
| 02 Feb 2024 | 131.70 | 134.00 | 131.70 | 132.25 | 131.02 | - |
| 01 Feb 2024 | 129.55 | 130.15 | 129.55 | 130.15 | 128.94 | - |
| 31 Jan 2024 | 133.05 | 133.15 | 131.75 | 131.75 | 130.53 | - |
| 30 Jan 2024 | 134.10 | 134.50 | 133.70 | 133.70 | 132.46 | - |
| 29 Jan 2024 | 131.30 | 134.30 | 131.30 | 134.30 | 133.05 | 10 |
| 26 Jan 2024 | 130.20 | 131.70 | 130.00 | 131.25 | 130.03 | 100 |
| 25 Jan 2024 | 126.40 | 126.40 | 126.25 | 126.25 | 125.08 | 100 |
| 24 Jan 2024 | 127.50 | 127.50 | 126.60 | 126.60 | 125.43 | - |
| 23 Jan 2024 | 128.15 | 128.65 | 127.65 | 127.75 | 126.57 | - |
| 22 Jan 2024 | 125.40 | 130.10 | 125.40 | 129.05 | 127.85 | 183 |
| 19 Jan 2024 | 123.05 | 123.65 | 123.05 | 123.65 | 122.50 | - |
| 18 Jan 2024 | 123.70 | 124.40 | 123.45 | 124.00 | 122.85 | 32 |
| 17 Jan 2024 | 126.55 | 126.55 | 123.70 | 124.05 | 122.90 | - |
| 16 Jan 2024 | 124.50 | 127.50 | 124.50 | 127.50 | 126.32 | - |
| 15 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.44 | - |
| 12 Jan 2024 | 121.45 | 123.70 | 121.45 | 123.70 | 122.55 | - |
| 11 Jan 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 122.80 | - |
| 10 Jan 2024 | 121.55 | 124.60 | 121.55 | 124.60 | 123.44 | - |
| 09 Jan 2024 | 121.35 | 121.80 | 121.05 | 121.80 | 120.67 | - |
| 08 Jan 2024 | 118.55 | 121.15 | 118.55 | 121.15 | 120.03 | - |
| 05 Jan 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 118.79 | - |
| 04 Jan 2024 | 121.70 | 122.50 | 120.60 | 120.90 | 119.78 | 80 |
| 03 Jan 2024 | 122.70 | 122.70 | 121.80 | 122.10 | 120.97 | 8 |
| 02 Jan 2024 | 121.55 | 122.70 | 121.55 | 122.35 | 121.22 | - |
| 29 Dec 2023 | 121.85 | 122.45 | 121.85 | 122.30 | 121.17 | - |
| 28 Dec 2023 | 121.85 | 121.90 | 121.85 | 121.90 | 120.77 | - |
| 27 Dec 2023 | 122.25 | 122.30 | 121.95 | 121.95 | 120.82 | - |
| 22 Dec 2023 | 121.70 | 122.80 | 121.70 | 122.80 | 121.66 | 39 |
| 21 Dec 2023 | 121.05 | 121.05 | 121.05 | 121.05 | 119.93 | - |
| 20 Dec 2023 | 122.25 | 122.25 | 122.00 | 122.00 | 120.87 | 4 |
| 19 Dec 2023 | 120.50 | 122.50 | 120.40 | 122.50 | 121.36 | 136 |
| 18 Dec 2023 | 120.75 | 121.10 | 120.75 | 121.10 | 119.98 | - |
| 15 Dec 2023 | 120.55 | 121.10 | 120.55 | 121.10 | 119.98 | - |
| 14 Dec 2023 | 123.95 | 123.95 | 120.60 | 120.60 | 119.48 | - |
| 14 Dec 2023 | 1.22 Dividend | |||||
| 13 Dec 2023 | 124.60 | 124.60 | 124.20 | 124.40 | 122.04 | 6 |
| 12 Dec 2023 | 124.50 | 125.15 | 124.25 | 125.05 | 122.68 | - |
| 11 Dec 2023 | 124.65 | 124.95 | 123.55 | 124.55 | 122.18 | - |
| 08 Dec 2023 | 124.80 | 125.15 | 124.80 | 125.15 | 122.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.