Canada markets close in 4 hours 10 minutes

Digital Realty Trust, Inc. (FQI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
138.48-1.14 (-0.82%)
As of 05:00PM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024140.00140.00138.48138.48138.48200
Jun 14, 2024136.68140.78136.14139.62139.6214
Jun 14, 20241.22 Dividend
Jun 13, 2024136.64139.12136.64139.12137.90-
Jun 12, 2024137.90140.40137.90140.40139.17-
Jun 11, 2024136.68139.46136.58139.46138.24111
Jun 10, 2024134.36134.36134.36134.36133.18-
Jun 07, 2024133.56133.56133.56133.56132.39-
Jun 06, 2024133.66133.66133.66133.66132.49-
Jun 05, 2024135.38135.38132.08132.08130.9220
Jun 04, 2024130.10130.10130.10130.10128.96-
Jun 03, 2024132.58132.58132.58132.58131.42-
May 31, 2024132.06133.98131.44131.48130.3310
May 30, 2024128.26132.98128.26132.98131.81-
May 29, 2024130.36131.32129.72130.88129.73-
May 28, 2024129.12132.26129.10132.26131.10-
May 27, 2024130.92130.94130.14130.44129.3031
May 24, 2024129.98131.48129.98131.24130.09-
May 23, 2024131.68134.22131.60131.60130.45100
May 22, 2024131.24132.40131.24131.96130.80-
May 21, 2024130.16133.00130.16132.86131.6959
May 20, 2024130.96133.42130.96132.48131.32-
May 17, 2024132.16133.34131.94131.94130.78-
May 16, 2024131.66133.62131.66133.20132.03-
May 15, 2024129.82132.56129.82132.56131.40-
May 14, 2024131.36131.80130.72131.00129.85-
May 13, 2024130.12132.68130.12132.34131.1811
May 10, 2024132.36132.90129.52130.98129.83-
May 09, 2024129.60133.36129.60133.24132.07-
May 08, 2024129.26131.80129.22130.46129.3238
May 07, 2024132.38134.32132.38134.12132.94-
May 06, 2024135.38135.38133.20133.20132.03-
May 03, 2024132.14137.60132.14135.64134.45200
May 02, 2024127.44130.56127.42130.48129.34-
Apr 30, 2024131.68131.68130.68130.68129.53-
Apr 29, 2024132.90134.78132.34132.34131.18-
Apr 26, 2024130.78133.58130.34133.32132.1518
Apr 25, 2024130.10131.78129.20131.68130.536
Apr 24, 2024128.36131.36128.36131.30130.15-
Apr 23, 2024126.28129.38126.28129.38128.25-
Apr 22, 2024127.40128.86127.40127.54126.4290
Apr 19, 2024126.42128.60126.42128.50127.37-
Apr 18, 2024126.20129.66126.20128.08126.96-
Apr 17, 2024127.22128.80127.22127.38126.26-
Apr 16, 2024131.62131.62127.54128.52127.3911
Apr 15, 2024132.86134.14129.88129.88128.74-
Apr 12, 2024132.54134.28132.54133.48132.31-
Apr 11, 2024130.26133.42130.26133.42132.25-
Apr 10, 2024133.12133.12130.00131.62130.47130
Apr 09, 2024130.68134.06130.68133.66132.49-
Apr 08, 2024130.22131.96130.22131.78130.62-
Apr 05, 2024128.08131.88128.08131.88130.72-
Apr 04, 2024128.56130.80128.56129.22128.09-
Apr 03, 2024128.20130.12128.20129.70128.56-
Apr 02, 2024130.90130.90128.96129.68128.54-
Mar 28, 2024131.35134.45131.35133.00131.8325
Mar 27, 2024127.45132.35127.45132.35131.19-
Mar 26, 2024125.85128.90125.85128.05126.93-
Mar 25, 2024126.65127.45126.05126.80125.69-
Mar 22, 2024127.80128.40127.45127.80126.685
Mar 21, 2024127.90130.55127.90128.50127.3710
Mar 20, 2024129.25129.25127.40128.65127.5290
Mar 19, 2024129.55130.10128.10130.10128.96-
Mar 18, 2024128.25132.30128.25130.40129.26-
Mar 15, 2024129.95129.95128.45129.00127.87-
Mar 14, 2024129.25130.80128.40130.80129.6580
Mar 14, 20241.22 Dividend
Mar 13, 2024132.55134.80131.05131.05128.69-
Mar 12, 2024131.85134.00131.85133.45131.05-
Mar 11, 2024135.15135.15131.75132.75130.36100
Mar 08, 2024137.05139.15136.80136.80134.3473
Mar 07, 2024135.90138.80135.90138.60136.11-
Mar 06, 2024137.00137.70137.00137.40134.9313
Mar 05, 2024139.95141.50139.95141.50138.95-
Mar 04, 2024136.65138.75136.65138.75136.25-
Mar 01, 2024134.75138.50134.75138.50136.01-
Feb 29, 2024132.90135.20130.30135.20132.7725
Feb 28, 2024126.35132.30126.35131.05128.69-
Feb 27, 2024125.80128.15125.80127.25124.96-
Feb 26, 2024128.45128.55125.95127.35125.065
Feb 23, 2024126.70129.55125.75127.50125.21230
Feb 22, 2024125.25128.15125.25127.95125.65-
Feb 21, 2024123.65125.65122.50125.10122.85-
Feb 20, 2024125.00125.35123.95124.55122.31-
Feb 19, 2024127.35127.50125.50125.50123.2432
Feb 16, 2024131.90131.90125.75125.75123.4916
Feb 15, 2024132.15137.95132.15137.50135.0375
Feb 14, 2024132.10132.80131.50132.40130.0223
Feb 13, 2024132.80133.15130.85132.00129.6235
Feb 12, 2024135.70137.45133.30133.30130.9037
Feb 09, 2024135.75135.95134.90135.95133.50-
Feb 08, 2024134.25137.00134.25136.40133.95-
Feb 07, 2024133.40134.60133.40134.60132.18-
Feb 06, 2024133.55135.00133.55133.95131.5473
Feb 05, 2024133.20133.20133.05133.05130.66-
Feb 02, 2024131.70134.45130.55130.55128.2040
Feb 01, 2024129.55131.70129.55131.70129.33-
Jan 31, 2024133.05134.30132.15132.15129.7710
Jan 30, 2024134.05135.35132.95132.95130.56357
Jan 29, 2024131.30131.30131.30131.30128.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...