Darden Restaurants, Inc. (FRA:DDN)
Germany · Delayed Price · Currency is EUR 169.70
-2.70 (-1.57%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:DDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -1.00% | - |
| Jun 1, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -0.37% | - |
| May 29, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.96% | - |
| May 28, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 1.26% | - |
| May 27, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -0.23% | - |
| May 26, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.06% | - |
| May 25, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 3.37% | - |
| May 22, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 0.18% | - |
| May 21, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.56% | - |
| May 20, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.54% | - |
| May 19, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.08% | - |
| May 18, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.81% | - |
| May 15, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.10% | - |
| May 14, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -3.10% | - |
| May 13, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 2.27% | - |
| May 12, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -0.21% | - |
| May 11, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -0.66% | - |
| May 8, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.72% | - |
| May 7, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 0.30% | - |
| May 6, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.89% | - |
| May 5, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | -0.97% | - |
| May 4, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -1.11% | - |
| Apr 30, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.03% | - |
| Apr 29, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -0.89% | - |
| Apr 28, 2026 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | -1.06% | - |
| Apr 27, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | -1.07% | - |
| Apr 24, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 1.80% | - |
| Apr 23, 2026 | 169.35 | 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 | 0.99% | - |
| 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% | - |