Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DLR.US
154.97+1.12(+0.73%)(czas lokalny: 24.12.2025 13:00)Digital Realty Trust, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 154.04 | 155.35 | 153.19 | 154.97 | 317 080 | 0 |
| 23.12.2025 | 153.26 | 153.97 | 151.64 | 153.93 | 79 828 | 0 |
| 22.12.2025 | 150.47 | 154.14 | 149.97 | 153.48 | 105 150 | 0 |
| 19.12.2025 | 148.15 | 151.67 | 148.15 | 150.00 | 99 931 | 0 |
| 18.12.2025 | 150.98 | 151.83 | 146.26 | 147.94 | 130 581 | 0 |
| 17.12.2025 | 150.00 | 151.33 | 146.99 | 148.39 | 96 613 | 0 |
| 16.12.2025 | 152.88 | 153.76 | 149.87 | 150.27 | 132 807 | 0 |
| 15.12.2025 | 153.16 | 153.44 | 150.73 | 152.88 | 140 549 | 0 |
| 12.12.2025 | 159.13 | 159.56 | 149.33 | 153.63 | 162 292 | 0 |
| 11.12.2025 | 159.50 | 159.50 | 155.87 | 158.80 | 97 513 | 0 |
| 10.12.2025 | 162.69 | 163.22 | 159.00 | 159.49 | 86 622 | 0 |
| 09.12.2025 | 163.80 | 164.62 | 162.21 | 162.74 | 48 448 | 0 |
| 08.12.2025 | 165.01 | 165.50 | 162.83 | 163.81 | 55 954 | 0 |
| 05.12.2025 | 161.00 | 165.97 | 160.57 | 164.72 | 58 511 | 0 |
| 04.12.2025 | 159.58 | 162.40 | 159.09 | 161.04 | 55 203 | 0 |
| 03.12.2025 | 157.01 | 159.86 | 156.57 | 159.69 | 45 475 | 0 |
| 02.12.2025 | 156.80 | 157.30 | 155.83 | 156.49 | 46 356 | 0 |
| 01.12.2025 | 158.98 | 158.98 | 156.06 | 156.40 | 46 422 | 0 |
| 28.11.2025 | 158.80 | 160.50 | 158.25 | 160.17 | 29 148 | 0 |
| 26.11.2025 | 157.03 | 160.03 | 156.87 | 159.02 | 60 425 | 0 |
| 25.11.2025 | 159.47 | 159.48 | 156.56 | 157.40 | 89 331 | 0 |
| 24.11.2025 | 156.38 | 159.14 | 155.32 | 159.03 | 74 551 | 0 |
| 21.11.2025 | 157.79 | 158.47 | 154.83 | 157.18 | 104 450 | 0 |
| 20.11.2025 | 161.25 | 163.87 | 157.45 | 157.62 | 90 049 | 0 |
| 19.11.2025 | 159.75 | 160.16 | 155.59 | 159.32 | 148 152 | 0 |
| 18.11.2025 | 157.25 | 160.62 | 156.87 | 159.75 | 257 025 | 0 |
| 17.11.2025 | 158.44 | 159.25 | 156.87 | 157.69 | 154 320 | 0 |
| 14.11.2025 | 156.90 | 159.02 | 156.06 | 158.26 | 225 381 | 0 |
| 13.11.2025 | 162.84 | 162.84 | 157.64 | 158.07 | 345 354 | 0 |
| 12.11.2025 | 167.62 | 167.89 | 163.87 | 163.91 | 256 059 | 0 |
| 11.11.2025 | 170.00 | 170.00 | 166.53 | 168.61 | 130 269 | 0 |
| 10.11.2025 | 169.47 | 170.28 | 167.63 | 169.21 | 125 853 | 0 |
| 07.11.2025 | 168.11 | 170.05 | 166.20 | 170.03 | 150 042 | 0 |
| 06.11.2025 | 166.03 | 169.77 | 165.05 | 168.31 | 477 507 | 0 |
| 05.11.2025 | 168.75 | 168.88 | 166.44 | 166.51 | 241 885 | 0 |
| 04.11.2025 | 171.75 | 172.16 | 168.16 | 168.28 | 160 633 | 0 |
| 03.11.2025 | 169.30 | 172.41 | 168.45 | 171.93 | 167 310 | 0 |
| 31.10.2025 | 169.88 | 172.15 | 168.67 | 170.46 | 258 377 | 0 |
| 30.10.2025 | 167.26 | 172.04 | 167.25 | 170.71 | 260 514 | 0 |
| 29.10.2025 | 173.75 | 174.11 | 167.03 | 167.23 | 94 760 | 0 |
| 28.10.2025 | 176.55 | 177.28 | 174.07 | 174.09 | 55 565 | 0 |
| 27.10.2025 | 179.41 | 179.69 | 176.40 | 178.13 | 104 122 | 0 |
| 24.10.2025 | 177.88 | 182.37 | 176.71 | 179.25 | 149 313 | 0 |
| 23.10.2025 | 173.04 | 176.80 | 172.02 | 175.44 | 114 488 | 0 |
| 22.10.2025 | 172.48 | 173.21 | 169.80 | 172.56 | 54 312 | 0 |
| 21.10.2025 | 172.44 | 172.44 | 168.73 | 171.70 | 67 812 | 0 |
| 20.10.2025 | 174.68 | 174.94 | 171.45 | 173.02 | 85 838 | 0 |
| 17.10.2025 | 172.45 | 173.44 | 170.51 | 172.72 | 138 418 | 0 |
| 16.10.2025 | 174.52 | 175.91 | 173.25 | 174.06 | 105 784 | 0 |
| 15.10.2025 | 173.52 | 176.78 | 173.30 | 175.23 | 115 056 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
