Darden Restaurants Inc (DDN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 21 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 143.35 | 143.60 | 142.35 | 142.35 | 142.35 | - |
| 20 June 2024 | 140.85 | 143.45 | 140.85 | 143.45 | 143.45 | - |
| 19 June 2024 | 140.80 | 140.80 | 140.50 | 140.50 | 140.50 | - |
| 18 June 2024 | 142.80 | 143.10 | 142.05 | 142.05 | 142.05 | - |
| 17 June 2024 | 138.45 | 142.90 | 137.65 | 142.90 | 142.90 | - |
| 14 June 2024 | 136.85 | 137.55 | 135.75 | 137.55 | 137.55 | - |
| 13 June 2024 | 135.45 | 137.00 | 134.70 | 137.00 | 137.00 | - |
| 12 June 2024 | 136.00 | 136.40 | 135.60 | 136.40 | 136.40 | - |
| 11 June 2024 | 136.45 | 136.50 | 136.10 | 136.35 | 136.35 | - |
| 10 June 2024 | 137.45 | 138.60 | 136.60 | 137.30 | 137.30 | 21 |
| 07 June 2024 | 137.35 | 138.55 | 136.75 | 137.75 | 137.75 | - |
| 06 June 2024 | 137.70 | 138.65 | 137.45 | 138.10 | 138.10 | - |
| 05 June 2024 | 137.45 | 138.05 | 136.70 | 138.05 | 138.05 | - |
| 04 June 2024 | 137.90 | 138.95 | 137.45 | 137.85 | 137.85 | - |
| 03 June 2024 | 138.35 | 139.10 | 137.90 | 138.05 | 138.05 | - |
| 31 May 2024 | 136.20 | 137.55 | 135.45 | 137.55 | 137.55 | - |
| 30 May 2024 | 133.50 | 136.50 | 132.90 | 136.50 | 136.50 | - |
| 29 May 2024 | 136.25 | 136.25 | 134.75 | 134.75 | 134.75 | - |
| 28 May 2024 | 135.20 | 137.25 | 134.60 | 137.10 | 137.10 | - |
| 27 May 2024 | 135.45 | 135.50 | 135.30 | 135.50 | 135.50 | - |
| 24 May 2024 | 136.05 | 136.20 | 135.65 | 135.95 | 135.95 | - |
| 23 May 2024 | 136.90 | 136.90 | 136.10 | 136.40 | 136.40 | - |
| 22 May 2024 | 137.30 | 137.30 | 136.90 | 137.20 | 137.20 | - |
| 21 May 2024 | 139.15 | 139.15 | 138.00 | 138.00 | 138.00 | - |
| 20 May 2024 | 141.00 | 141.30 | 139.80 | 139.80 | 139.80 | - |
| 17 May 2024 | 139.20 | 140.90 | 139.10 | 140.90 | 140.90 | - |
| 16 May 2024 | 138.90 | 139.60 | 138.75 | 139.50 | 139.50 | - |
| 15 May 2024 | 137.05 | 139.10 | 136.65 | 139.10 | 139.10 | - |
| 14 May 2024 | 137.60 | 139.15 | 137.15 | 137.25 | 137.25 | - |
| 13 May 2024 | 137.10 | 138.40 | 136.65 | 137.55 | 137.55 | - |
| 10 May 2024 | 136.20 | 138.35 | 136.10 | 137.70 | 137.70 | - |
| 09 May 2024 | 137.00 | 137.05 | 136.30 | 136.30 | 136.30 | - |
| 08 May 2024 | 136.30 | 136.80 | 136.00 | 136.50 | 136.50 | - |
| 07 May 2024 | 136.55 | 136.85 | 136.35 | 136.85 | 136.85 | - |
| 06 May 2024 | 138.20 | 138.35 | 137.95 | 137.95 | 137.95 | - |
| 03 May 2024 | 138.00 | 138.05 | 137.75 | 137.75 | 137.75 | - |
| 02 May 2024 | 140.35 | 140.50 | 138.80 | 138.80 | 138.80 | - |
| 30 Apr 2024 | 144.60 | 144.60 | 143.65 | 143.65 | 143.65 | - |
| 29 Apr 2024 | 145.30 | 145.90 | 144.80 | 144.80 | 144.80 | - |
| 26 Apr 2024 | 144.65 | 146.60 | 144.65 | 146.45 | 146.45 | - |
| 25 Apr 2024 | 145.30 | 145.85 | 144.55 | 145.85 | 145.85 | - |
| 24 Apr 2024 | 145.25 | 146.35 | 145.00 | 146.35 | 146.35 | - |
| 23 Apr 2024 | 144.45 | 145.25 | 144.10 | 145.25 | 145.25 | - |
| 22 Apr 2024 | 142.75 | 144.70 | 142.75 | 144.70 | 144.70 | - |
| 19 Apr 2024 | 141.75 | 143.65 | 141.55 | 143.65 | 143.65 | - |
| 18 Apr 2024 | 142.90 | 143.50 | 142.40 | 142.80 | 142.80 | - |
| 17 Apr 2024 | 144.50 | 144.50 | 143.25 | 143.25 | 143.25 | - |
| 16 Apr 2024 | 144.25 | 145.10 | 144.25 | 145.10 | 145.10 | - |
| 15 Apr 2024 | 143.50 | 145.00 | 142.95 | 144.15 | 144.15 | - |
| 12 Apr 2024 | 144.20 | 144.80 | 142.80 | 143.25 | 143.25 | - |
| 11 Apr 2024 | 144.45 | 144.55 | 144.05 | 144.55 | 144.55 | - |
| 10 Apr 2024 | 145.25 | 145.45 | 144.50 | 145.10 | 145.10 | - |
| 09 Apr 2024 | 143.60 | 144.75 | 143.60 | 144.75 | 144.75 | - |
| 09 Apr 2024 | 1.31 Dividend | |||||
| 08 Apr 2024 | 143.25 | 145.90 | 143.05 | 145.45 | 144.14 | - |
| 05 Apr 2024 | 145.95 | 145.95 | 145.00 | 145.00 | 143.69 | - |
| 04 Apr 2024 | 149.80 | 150.15 | 147.80 | 147.80 | 146.47 | - |
| 03 Apr 2024 | 151.10 | 151.70 | 150.90 | 151.05 | 149.69 | - |
| 02 Apr 2024 | 154.95 | 154.95 | 151.85 | 151.85 | 150.48 | - |
| 28 Mar 2024 | 153.50 | 154.85 | 152.95 | 154.65 | 153.26 | - |
| 27 Mar 2024 | 150.65 | 152.95 | 150.30 | 152.95 | 151.57 | - |
| 26 Mar 2024 | 149.35 | 151.80 | 149.05 | 149.65 | 148.30 | - |
| 25 Mar 2024 | 153.90 | 153.90 | 150.55 | 150.90 | 149.54 | - |
| 22 Mar 2024 | 149.30 | 152.25 | 149.10 | 152.25 | 150.88 | - |
| 21 Mar 2024 | 158.75 | 158.90 | 149.65 | 149.65 | 148.30 | - |
| 20 Mar 2024 | 159.45 | 160.65 | 159.30 | 159.90 | 158.46 | - |
| 19 Mar 2024 | 158.40 | 159.20 | 158.15 | 159.05 | 157.62 | - |
| 18 Mar 2024 | 157.80 | 159.05 | 155.60 | 159.05 | 157.62 | - |
| 15 Mar 2024 | 157.05 | 158.95 | 156.80 | 158.30 | 156.87 | - |
| 14 Mar 2024 | 159.05 | 159.05 | 157.35 | 157.35 | 155.93 | - |
| 13 Mar 2024 | 157.00 | 159.35 | 156.40 | 159.35 | 157.91 | - |
| 12 Mar 2024 | 156.60 | 157.90 | 155.60 | 157.90 | 156.48 | - |
| 11 Mar 2024 | 155.95 | 157.25 | 155.85 | 157.25 | 155.83 | - |
| 08 Mar 2024 | 157.35 | 157.70 | 156.70 | 156.70 | 155.29 | - |
| 07 Mar 2024 | 160.45 | 160.90 | 158.10 | 158.10 | 156.68 | - |
| 06 Mar 2024 | 159.90 | 161.05 | 159.90 | 161.05 | 159.60 | - |
| 05 Mar 2024 | 159.35 | 161.50 | 159.35 | 161.50 | 160.05 | - |
| 04 Mar 2024 | 156.95 | 161.40 | 156.80 | 159.60 | 158.16 | - |
| 01 Mar 2024 | 157.55 | 157.75 | 156.35 | 156.35 | 154.94 | - |
| 29 Feb 2024 | 156.50 | 156.85 | 155.75 | 156.85 | 155.44 | - |
| 28 Feb 2024 | 155.65 | 157.35 | 155.60 | 157.35 | 155.93 | - |
| 27 Feb 2024 | 155.45 | 156.50 | 155.45 | 155.95 | 154.55 | - |
| 26 Feb 2024 | 155.70 | 156.60 | 155.40 | 156.60 | 155.19 | - |
| 23 Feb 2024 | 155.05 | 156.40 | 154.85 | 156.40 | 154.99 | - |
| 22 Feb 2024 | 153.30 | 155.50 | 153.30 | 155.50 | 154.10 | - |
| 21 Feb 2024 | 152.05 | 154.35 | 152.00 | 153.50 | 152.12 | - |
| 20 Feb 2024 | 149.75 | 153.30 | 149.15 | 153.00 | 151.62 | - |
| 19 Feb 2024 | 150.10 | 150.30 | 150.00 | 150.00 | 148.65 | - |
| 16 Feb 2024 | 150.10 | 152.65 | 150.05 | 152.10 | 150.73 | - |
| 15 Feb 2024 | 149.80 | 150.65 | 149.75 | 150.65 | 149.29 | - |
| 14 Feb 2024 | 150.75 | 151.35 | 149.30 | 149.30 | 147.96 | - |
| 13 Feb 2024 | 152.80 | 152.80 | 150.55 | 151.90 | 150.53 | - |
| 12 Feb 2024 | 154.50 | 154.80 | 153.65 | 153.90 | 152.51 | - |
| 09 Feb 2024 | 155.15 | 155.60 | 155.15 | 155.20 | 153.80 | - |
| 08 Feb 2024 | 153.40 | 156.05 | 153.40 | 156.05 | 154.64 | - |
| 07 Feb 2024 | 153.50 | 155.30 | 153.35 | 154.60 | 153.21 | - |
| 06 Feb 2024 | 152.30 | 154.85 | 152.20 | 154.85 | 153.46 | - |
| 05 Feb 2024 | 153.55 | 153.75 | 152.30 | 153.15 | 151.77 | - |
| *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.