Darden Restaurants, Inc. (DDN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:17AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 16 May 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 15 May 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 14 May 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 13 May 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
| 10 May 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| 09 May 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 08 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 07 May 2024 | 136.50 | 137.90 | 136.50 | 137.90 | 137.90 | 5 |
| 06 May 2024 | 138.20 | 138.20 | 138.00 | 138.00 | 138.00 | 5 |
| 03 May 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 02 May 2024 | 140.95 | 140.95 | 140.10 | 140.10 | 140.10 | 23 |
| 30 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 29 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 26 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 25 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 24 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 23 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 22 Apr 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 19 Apr 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 18 Apr 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 17 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 16 Apr 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 15 Apr 2024 | 143.40 | 145.60 | 143.40 | 145.60 | 145.60 | 40 |
| 12 Apr 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 11 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 10 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 09 Apr 2024 | 143.70 | 144.95 | 143.70 | 144.95 | 144.95 | 40 |
| 09 Apr 2024 | 1.31 Dividend | |||||
| 08 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.29 | - |
| 05 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 144.62 | - |
| 04 Apr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.53 | - |
| 03 Apr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 149.92 | - |
| 02 Apr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 153.69 | - |
| 28 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.40 | - |
| 27 Mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.73 | - |
| 26 Mar 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 147.79 | - |
| 25 Mar 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 150.76 | - |
| 22 Mar 2024 | 150.15 | 150.15 | 149.80 | 149.80 | 148.43 | 25 |
| 21 Mar 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 158.00 | - |
| 20 Mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 157.95 | - |
| 19 Mar 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 156.81 | - |
| 18 Mar 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.11 | - |
| 15 Mar 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 155.67 | - |
| 14 Mar 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 157.70 | - |
| 13 Mar 2024 | 157.05 | 159.20 | 157.05 | 159.20 | 157.75 | 4 |
| 12 Mar 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 155.42 | - |
| 11 Mar 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 154.63 | - |
| 08 Mar 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.11 | - |
| 07 Mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 158.94 | - |
| 06 Mar 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 158.59 | - |
| 05 Mar 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 157.90 | - |
| 04 Mar 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 155.72 | - |
| 01 Mar 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 156.01 | - |
| 29 Feb 2024 | 156.65 | 157.00 | 156.00 | 156.00 | 154.58 | 600 |
| 28 Feb 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 154.53 | - |
| 27 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.08 | - |
| 26 Feb 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 154.33 | - |
| 23 Feb 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 153.64 | - |
| 22 Feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 151.90 | - |
| 21 Feb 2024 | 152.20 | 154.00 | 152.20 | 154.00 | 152.60 | 10 |
| 20 Feb 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 148.58 | - |
| 19 Feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 148.78 | - |
| 16 Feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 148.88 | - |
| 15 Feb 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 148.28 | - |
| 14 Feb 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 149.87 | - |
| 13 Feb 2024 | 152.80 | 152.80 | 152.00 | 152.00 | 150.61 | 113 |
| 12 Feb 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 153.24 | - |
| 09 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.93 | - |
| 08 Feb 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 151.95 | - |
| 07 Feb 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.10 | - |
| 06 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.06 | - |
| 05 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 152.25 | - |
| 02 Feb 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.20 | - |
| 01 Feb 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.68 | - |
| 31 Jan 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 148.93 | - |
| 30 Jan 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 149.18 | - |
| 29 Jan 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 146.40 | - |
| 26 Jan 2024 | 148.85 | 148.85 | 147.55 | 147.55 | 146.20 | - |
| 25 Jan 2024 | 147.95 | 148.70 | 147.95 | 148.70 | 147.34 | - |
| 24 Jan 2024 | 148.50 | 148.50 | 147.90 | 147.90 | 146.55 | - |
| 23 Jan 2024 | 147.50 | 148.25 | 147.50 | 148.25 | 146.90 | - |
| 22 Jan 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 144.32 | - |
| 19 Jan 2024 | 146.60 | 146.60 | 145.25 | 145.25 | 143.92 | - |
| 18 Jan 2024 | 144.20 | 145.90 | 144.20 | 145.90 | 144.57 | 108 |
| 17 Jan 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.09 | - |
| 16 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.70 | 15 |
| 15 Jan 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 143.23 | - |
| 12 Jan 2024 | 145.05 | 145.05 | 144.55 | 144.55 | 143.23 | - |
| 11 Jan 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 144.92 | - |
| 10 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 145.86 | - |
| 09 Jan 2024 | 147.55 | 148.95 | 147.55 | 148.95 | 147.59 | 60 |
| 09 Jan 2024 | 1.31 Dividend | |||||
| 08 Jan 2024 | 147.35 | 147.35 | 147.10 | 147.10 | 144.46 | 260 |
| 05 Jan 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.02 | - |
| 04 Jan 2024 | 146.30 | 147.25 | 146.30 | 147.25 | 144.61 | 35 |
| 03 Jan 2024 | 147.40 | 147.40 | 146.30 | 146.30 | 143.67 | - |
| 02 Jan 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 145.83 | - |
| 29 Dec 2023 | 147.85 | 147.85 | 147.85 | 147.85 | 145.20 | - |
| 28 Dec 2023 | 146.70 | 146.70 | 146.70 | 146.70 | 144.07 | - |
| *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.