Darden Restaurants, Inc. (FRA:DDN)
Germany · Delayed Price · Currency is EUR 174.25
+4.10 (2.41%)
Last updated: Jul 17, 2026, 8:07 AM CET
FRA:DDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 2.41% | - |
| Jul 16, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -0.15% | - |
| Jul 15, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.84% | - |
| Jul 14, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | -3.35% | - |
| Jul 13, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1.34% | - |
| Jul 10, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0.90% | - |
| Jul 9, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 173.88 | -1.54% | - |
| Jul 8, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 176.61 | 0.79% | - |
| Jul 7, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 175.22 | -0.87% | - |
| Jul 6, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 176.76 | 0.20% | - |
| Jul 3, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 176.41 | 0.94% | - |
| Jul 2, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 174.78 | -1.84% | - |
| Jul 1, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 178.05 | -0.08% | - |
| Jun 30, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 178.20 | -2.36% | - |
| Jun 29, 2026 | 186.85 | 186.85 | 184.00 | 184.00 | 182.51 | -0.73% | 200 |
| Jun 26, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 183.85 | -0.75% | - |
| Jun 25, 2026 | 189.40 | 189.40 | 186.75 | 186.75 | 185.24 | 1.22% | 60 |
| Jun 24, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.01 | 0.44% | - |
| Jun 23, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 182.21 | -0.76% | - |
| Jun 22, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 183.60 | -0.08% | - |
| Jun 19, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 183.75 | 1.17% | - |
| Jun 18, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 181.62 | 2.12% | - |
| Jun 17, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 177.85 | -0.03% | - |
| Jun 16, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 177.90 | -1.65% | - |
| Jun 15, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 180.88 | 0.50% | - |
| Jun 12, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 179.98 | 3.21% | - |
| Jun 11, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 174.38 | 1.80% | - |
| Jun 10, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 171.30 | 2.10% | - |
| Jun 9, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 167.78 | -1.08% | - |
| Jun 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 169.62 | 3.51% | - |
| Jun 5, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 163.86 | -2.79% | - |
| Jun 4, 2026 | 169.60 | 169.95 | 169.60 | 169.95 | 168.58 | 0.15% | 18 |
| Jun 3, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 168.33 | -1.57% | - |
| Jun 2, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 171.01 | -1.00% | - |
| Jun 1, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 172.74 | -0.37% | - |
| May 29, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 173.39 | -0.96% | - |
| May 28, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 175.07 | 1.26% | - |
| May 27, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 172.89 | -0.23% | - |
| May 26, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 173.29 | -0.06% | - |
| May 25, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 173.39 | 3.37% | - |
| May 22, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 167.73 | 0.18% | - |
| May 21, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 167.44 | 1.56% | - |
| May 20, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 164.86 | 0.54% | - |
| May 19, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 163.96 | -1.08% | - |
| May 18, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 165.75 | 0.81% | - |
| May 15, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 164.41 | 1.10% | - |
| May 14, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 162.62 | -3.10% | - |
| May 13, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 167.83 | 2.27% | - |
| May 12, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 164.11 | -0.21% | - |
| May 11, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 164.46 | -0.66% | - |