Darden Restaurants Inc (DDN.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| Jun 13, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| Jun 12, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| Jun 11, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| Jun 10, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| Jun 07, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| Jun 06, 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| Jun 05, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Jun 04, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| Jun 03, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| May 31, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| May 30, 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| May 29, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| May 28, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| May 27, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| May 24, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| May 23, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| May 22, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| May 21, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| May 20, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| May 17, 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| May 16, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 15, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| May 14, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| May 13, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| May 10, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| May 09, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| May 08, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| May 07, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| May 06, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| May 03, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| May 02, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| Apr 30, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| Apr 29, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| Apr 26, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| Apr 25, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| Apr 24, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| Apr 23, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| Apr 22, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| Apr 19, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| Apr 18, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 17, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| Apr 16, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| Apr 15, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| Apr 12, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| Apr 11, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| Apr 10, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| Apr 09, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| Apr 09, 2024 | 1.31 Dividend | |||||
| Apr 08, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 141.99 | - |
| Apr 05, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.71 | - |
| Apr 04, 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.48 | - |
| Apr 03, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 149.72 | - |
| Apr 02, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 153.73 | - |
| Mar 28, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.20 | - |
| Mar 27, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 149.27 | - |
| Mar 26, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.03 | - |
| Mar 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.60 | - |
| Mar 22, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.53 | - |
| Mar 21, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.35 | - |
| Mar 20, 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 158.09 | - |
| Mar 19, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 157.05 | - |
| Mar 18, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 156.41 | - |
| Mar 15, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 155.71 | - |
| Mar 14, 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 157.65 | - |
| Mar 13, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 155.66 | - |
| Mar 12, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.27 | - |
| Mar 11, 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 154.62 | - |
| Mar 08, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.06 | - |
| Mar 07, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 158.98 | - |
| Mar 06, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 158.49 | - |
| Mar 05, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 157.89 | - |
| Mar 04, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.56 | - |
| Mar 01, 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.11 | - |
| Feb 29, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 155.17 | - |
| Feb 28, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 154.43 | - |
| Feb 27, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.08 | - |
| Feb 26, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.38 | - |
| Feb 23, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 153.68 | - |
| Feb 22, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 151.85 | - |
| Feb 21, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 150.81 | - |
| Feb 20, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.43 | - |
| Feb 19, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 148.83 | - |
| Feb 16, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 148.78 | - |
| Feb 15, 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.48 | - |
| Feb 14, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 149.57 | - |
| Feb 13, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.40 | - |
| Feb 12, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 153.29 | - |
| Feb 09, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.93 | - |
| Feb 08, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 152.05 | - |
| Feb 07, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 152.15 | - |
| Feb 06, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.01 | - |
| Feb 05, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.20 | - |
| Feb 02, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 151.80 | - |
| Feb 01, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.68 | - |
| Jan 31, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.42 | - |
| Jan 30, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.03 | - |
| Jan 29, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 146.40 | - |
| Jan 26, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 147.19 | - |
| Jan 25, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 146.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.