Darden Restaurants Inc (DDN.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 139.15 | 139.15 | 138.65 | 138.65 | 138.65 | 2 |
| May 20, 2024 | 141.00 | 141.30 | 139.80 | 139.80 | 139.80 | - |
| May 17, 2024 | 139.20 | 140.90 | 139.10 | 140.90 | 140.90 | - |
| May 16, 2024 | 138.90 | 139.60 | 138.75 | 139.50 | 139.50 | - |
| May 15, 2024 | 137.05 | 139.10 | 136.65 | 139.10 | 139.10 | - |
| May 14, 2024 | 137.60 | 139.15 | 137.15 | 137.25 | 137.25 | - |
| May 13, 2024 | 137.10 | 138.40 | 136.65 | 137.55 | 137.55 | - |
| May 10, 2024 | 136.20 | 138.35 | 136.10 | 137.70 | 137.70 | - |
| May 09, 2024 | 137.00 | 137.05 | 136.30 | 136.30 | 136.30 | - |
| May 08, 2024 | 136.30 | 136.80 | 136.00 | 136.50 | 136.50 | - |
| May 07, 2024 | 136.55 | 136.85 | 136.35 | 136.85 | 136.85 | - |
| May 06, 2024 | 138.20 | 138.35 | 137.95 | 137.95 | 137.95 | - |
| May 03, 2024 | 138.00 | 138.05 | 137.75 | 137.75 | 137.75 | - |
| May 02, 2024 | 140.35 | 140.50 | 138.80 | 138.80 | 138.80 | - |
| Apr 30, 2024 | 144.60 | 144.60 | 143.65 | 143.65 | 143.65 | - |
| Apr 29, 2024 | 145.30 | 145.90 | 144.80 | 144.80 | 144.80 | - |
| Apr 26, 2024 | 144.65 | 146.60 | 144.65 | 146.45 | 146.45 | - |
| Apr 25, 2024 | 145.30 | 145.85 | 144.55 | 145.85 | 145.85 | - |
| Apr 24, 2024 | 145.25 | 146.35 | 145.00 | 146.35 | 146.35 | - |
| Apr 23, 2024 | 144.45 | 145.25 | 144.10 | 145.25 | 145.25 | - |
| Apr 22, 2024 | 142.75 | 144.70 | 142.75 | 144.70 | 144.70 | - |
| Apr 19, 2024 | 141.75 | 143.65 | 141.55 | 143.65 | 143.65 | - |
| Apr 18, 2024 | 142.90 | 143.50 | 142.40 | 142.80 | 142.80 | - |
| Apr 17, 2024 | 144.50 | 144.50 | 143.25 | 143.25 | 143.25 | - |
| Apr 16, 2024 | 144.25 | 145.10 | 144.25 | 145.10 | 145.10 | - |
| Apr 15, 2024 | 143.50 | 145.00 | 142.95 | 144.15 | 144.15 | - |
| Apr 12, 2024 | 144.20 | 144.80 | 142.80 | 143.25 | 143.25 | - |
| Apr 11, 2024 | 144.45 | 144.55 | 144.05 | 144.55 | 144.55 | - |
| Apr 10, 2024 | 145.25 | 145.45 | 144.50 | 145.10 | 145.10 | - |
| Apr 09, 2024 | 143.60 | 144.75 | 143.60 | 144.75 | 144.75 | - |
| Apr 09, 2024 | 1.31 Dividend | |||||
| Apr 08, 2024 | 143.25 | 145.90 | 143.05 | 145.45 | 144.14 | - |
| Apr 05, 2024 | 145.95 | 145.95 | 145.00 | 145.00 | 143.69 | - |
| Apr 04, 2024 | 149.80 | 150.15 | 147.80 | 147.80 | 146.47 | - |
| Apr 03, 2024 | 151.10 | 151.70 | 150.90 | 151.05 | 149.69 | - |
| Apr 02, 2024 | 154.95 | 154.95 | 151.85 | 151.85 | 150.48 | - |
| Mar 28, 2024 | 153.50 | 154.85 | 152.95 | 154.65 | 153.26 | - |
| Mar 27, 2024 | 150.65 | 152.95 | 150.30 | 152.95 | 151.57 | - |
| Mar 26, 2024 | 149.35 | 151.80 | 149.05 | 149.65 | 148.30 | - |
| Mar 25, 2024 | 153.90 | 153.90 | 150.55 | 150.90 | 149.54 | - |
| Mar 22, 2024 | 149.30 | 152.25 | 149.10 | 152.25 | 150.88 | - |
| Mar 21, 2024 | 158.75 | 158.90 | 149.65 | 149.65 | 148.30 | - |
| Mar 20, 2024 | 159.45 | 160.65 | 159.30 | 159.90 | 158.46 | - |
| Mar 19, 2024 | 158.40 | 159.20 | 158.15 | 159.05 | 157.62 | - |
| Mar 18, 2024 | 157.80 | 159.05 | 155.60 | 159.05 | 157.62 | - |
| Mar 15, 2024 | 157.05 | 158.95 | 156.80 | 158.30 | 156.87 | - |
| Mar 14, 2024 | 159.05 | 159.05 | 157.35 | 157.35 | 155.93 | - |
| Mar 13, 2024 | 157.00 | 159.35 | 156.40 | 159.35 | 157.91 | - |
| Mar 12, 2024 | 156.60 | 157.90 | 155.60 | 157.90 | 156.48 | - |
| Mar 11, 2024 | 155.95 | 157.25 | 155.85 | 157.25 | 155.83 | - |
| Mar 08, 2024 | 157.35 | 157.70 | 156.70 | 156.70 | 155.29 | - |
| Mar 07, 2024 | 160.45 | 160.90 | 158.10 | 158.10 | 156.68 | - |
| Mar 06, 2024 | 159.90 | 161.05 | 159.90 | 161.05 | 159.60 | - |
| Mar 05, 2024 | 159.35 | 161.50 | 159.35 | 161.50 | 160.05 | - |
| Mar 04, 2024 | 156.95 | 161.40 | 156.80 | 159.60 | 158.16 | - |
| Mar 01, 2024 | 157.55 | 157.75 | 156.35 | 156.35 | 154.94 | - |
| Feb 29, 2024 | 156.50 | 156.85 | 155.75 | 156.85 | 155.44 | - |
| Feb 28, 2024 | 155.65 | 157.35 | 155.60 | 157.35 | 155.93 | - |
| Feb 27, 2024 | 155.45 | 156.50 | 155.45 | 155.95 | 154.55 | - |
| Feb 26, 2024 | 155.70 | 156.60 | 155.40 | 156.60 | 155.19 | - |
| Feb 23, 2024 | 155.05 | 156.40 | 154.85 | 156.40 | 154.99 | - |
| Feb 22, 2024 | 153.30 | 155.50 | 153.30 | 155.50 | 154.10 | - |
| Feb 21, 2024 | 152.05 | 154.35 | 152.00 | 153.50 | 152.12 | - |
| Feb 20, 2024 | 149.75 | 153.30 | 149.15 | 153.00 | 151.62 | - |
| Feb 19, 2024 | 150.10 | 150.30 | 150.00 | 150.00 | 148.65 | - |
| Feb 16, 2024 | 150.10 | 152.65 | 150.05 | 152.10 | 150.73 | - |
| Feb 15, 2024 | 149.80 | 150.65 | 149.75 | 150.65 | 149.29 | - |
| Feb 14, 2024 | 150.75 | 151.35 | 149.30 | 149.30 | 147.96 | - |
| Feb 13, 2024 | 152.80 | 152.80 | 150.55 | 151.90 | 150.53 | - |
| Feb 12, 2024 | 154.50 | 154.80 | 153.65 | 153.90 | 152.51 | - |
| Feb 09, 2024 | 155.15 | 155.60 | 155.15 | 155.20 | 153.80 | - |
| Feb 08, 2024 | 153.40 | 156.05 | 153.40 | 156.05 | 154.64 | - |
| Feb 07, 2024 | 153.50 | 155.30 | 153.35 | 154.60 | 153.21 | - |
| Feb 06, 2024 | 152.30 | 154.85 | 152.20 | 154.85 | 153.46 | - |
| Feb 05, 2024 | 153.55 | 153.75 | 152.30 | 153.15 | 151.77 | - |
| Feb 02, 2024 | 153.20 | 153.55 | 152.65 | 153.55 | 152.17 | - |
| Feb 01, 2024 | 150.00 | 152.05 | 149.90 | 152.05 | 150.68 | - |
| Jan 31, 2024 | 150.75 | 151.70 | 150.75 | 151.10 | 149.74 | - |
| Jan 30, 2024 | 150.40 | 150.75 | 150.10 | 150.75 | 149.39 | - |
| Jan 29, 2024 | 147.65 | 149.45 | 147.65 | 149.45 | 148.10 | - |
| Jan 26, 2024 | 148.55 | 149.40 | 148.20 | 148.40 | 147.06 | - |
| Jan 25, 2024 | 148.25 | 149.20 | 148.10 | 149.10 | 147.76 | - |
| Jan 24, 2024 | 148.30 | 148.65 | 147.65 | 148.65 | 147.31 | - |
| Jan 23, 2024 | 147.45 | 149.80 | 147.40 | 148.85 | 147.51 | - |
| Jan 22, 2024 | 145.50 | 147.60 | 145.50 | 147.25 | 145.92 | - |
| Jan 19, 2024 | 146.15 | 146.60 | 145.80 | 146.45 | 145.13 | - |
| Jan 18, 2024 | 144.00 | 145.90 | 144.00 | 145.30 | 143.99 | - |
| Jan 17, 2024 | 143.50 | 144.90 | 143.20 | 144.90 | 143.59 | - |
| Jan 16, 2024 | 142.85 | 143.60 | 142.20 | 143.60 | 142.31 | - |
| Jan 15, 2024 | 142.75 | 143.00 | 142.75 | 142.75 | 141.46 | - |
| Jan 12, 2024 | 145.10 | 145.30 | 144.00 | 144.00 | 142.70 | - |
| Jan 11, 2024 | 146.25 | 146.35 | 143.35 | 144.65 | 143.35 | - |
| Jan 10, 2024 | 147.10 | 147.10 | 145.80 | 146.15 | 144.83 | - |
| Jan 09, 2024 | 147.70 | 147.70 | 147.05 | 147.70 | 146.37 | - |
| Jan 09, 2024 | 1.31 Dividend | |||||
| Jan 08, 2024 | 146.90 | 147.75 | 146.70 | 147.75 | 145.12 | - |
| Jan 05, 2024 | 146.60 | 147.30 | 146.55 | 147.30 | 144.68 | - |
| Jan 04, 2024 | 146.30 | 147.25 | 146.05 | 147.25 | 144.63 | - |
| Jan 03, 2024 | 147.35 | 148.70 | 147.35 | 148.20 | 145.56 | - |
| Jan 02, 2024 | 148.40 | 150.05 | 148.40 | 149.45 | 146.79 | - |
| *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.