Darden Restaurants, Inc. (FRA:DDN)
Germany · Delayed Price · Currency is EUR 169.35
+2.05 (1.23%)
At close: Apr 23, 2026
FRA:DDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | - | 1.23% | - |
| Apr 22, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -1.96% | - |
| Apr 21, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 0.62% | - |
| Apr 20, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 2.05% | - |
| Apr 17, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -1.34% | - |
| Apr 16, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 0.87% | - |
| Apr 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.93% | - |
| Apr 14, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -0.55% | - |
| Apr 13, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -2.36% | - |
| Apr 10, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.21% | - |
| Apr 9, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 165.47 | 0.45% | - |
| Apr 8, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 164.72 | -1.86% | - |
| Apr 7, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 167.85 | 2.92% | - |
| Apr 2, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 163.09 | -2.69% | - |
| Apr 1, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 167.60 | -0.65% | - |
| Mar 31, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.69 | 2.07% | - |
| Mar 30, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 165.27 | -3.14% | - |
| Mar 27, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 170.63 | -0.69% | - |
| Mar 26, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 171.82 | 0.32% | - |
| Mar 25, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 171.27 | 1.56% | - |
| Mar 24, 2026 | 168.05 | 169.95 | 168.05 | 169.95 | 168.64 | -1.85% | 12 |
| Mar 23, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 171.82 | -1.51% | - |
| Mar 20, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 174.45 | 0.98% | - |
| Mar 19, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 172.76 | -1.19% | - |
| Mar 18, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 174.85 | -1.29% | - |
| Mar 17, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 177.13 | 1.13% | - |
| Mar 16, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 175.14 | 2.80% | - |
| Mar 13, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 170.38 | -1.66% | - |
| Mar 12, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 173.26 | 0.17% | - |
| Mar 11, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 172.96 | 1.04% | - |
| Mar 10, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 171.17 | -0.61% | - |
| Mar 9, 2026 | 173.55 | 173.55 | 173.55 | 173.55 | 172.22 | -1.87% | - |
| Mar 6, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 175.49 | 1.52% | - |
| Mar 5, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 172.86 | -3.06% | - |
| Mar 4, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 178.32 | 0.87% | - |
| Mar 3, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 176.78 | -1.11% | - |
| Mar 2, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 178.76 | -0.44% | - |
| Feb 27, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 179.56 | 1.37% | - |
| Feb 26, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 177.13 | -1.00% | - |
| Feb 25, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 178.91 | -0.52% | - |
| Feb 24, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 179.86 | -0.58% | - |
| Feb 23, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 180.90 | 1.03% | - |
| Feb 20, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 179.06 | -1.26% | - |
| Feb 19, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 181.34 | -0.65% | - |
| Feb 18, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 182.54 | 3.72% | - |
| Feb 17, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 175.99 | -0.17% | - |
| Feb 16, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 176.28 | -0.50% | - |
| Feb 13, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 177.18 | -0.06% | - |
| Feb 12, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 177.28 | 1.68% | - |
| Feb 11, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 174.35 | -3.54% | - |