Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,395.37 +180.98 (+0.28%) CMC Crypto 200
1,351.59 -8.73 (-0.64%)
Darden Restaurants Inc (DDN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 20 Jun 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 19 Jun 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 18 Jun 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| 17 Jun 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 14 Jun 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 13 Jun 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 12 Jun 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| 11 Jun 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 10 Jun 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 07 Jun 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 06 Jun 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| 05 Jun 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 04 Jun 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 03 Jun 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 31 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 30 May 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 29 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 28 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 27 May 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 24 May 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| 23 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 21 May 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 20 May 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| 17 May 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 16 May 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 15 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 14 May 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 13 May 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 10 May 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 09 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 08 May 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 07 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 06 May 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 03 May 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 02 May 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 30 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 29 Apr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| 26 Apr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 25 Apr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| 24 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 23 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 22 Apr 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 19 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 18 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 17 Apr 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 16 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 15 Apr 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 12 Apr 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 11 Apr 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 10 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 09 Apr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| 09 Apr 2024 | 1.31 Dividend | |||||
| 08 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 141.99 | - |
| 05 Apr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.71 | - |
| 04 Apr 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.48 | - |
| 03 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 149.72 | - |
| 02 Apr 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 153.73 | - |
| 28 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.20 | - |
| 27 Mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 149.27 | - |
| 26 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.03 | - |
| 25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.60 | - |
| 22 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.53 | - |
| 21 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.35 | - |
| 20 Mar 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 158.09 | - |
| 19 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 157.05 | - |
| 18 Mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 156.41 | - |
| 15 Mar 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 155.71 | - |
| 14 Mar 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 157.65 | - |
| 13 Mar 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 155.66 | - |
| 12 Mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.27 | - |
| 11 Mar 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 154.62 | - |
| 08 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.06 | - |
| 07 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 158.98 | - |
| 06 Mar 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 158.49 | - |
| 05 Mar 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 157.89 | - |
| 04 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.56 | - |
| 01 Mar 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.11 | - |
| 29 Feb 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 155.17 | - |
| 28 Feb 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 154.43 | - |
| 27 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.08 | - |
| 26 Feb 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.38 | - |
| 23 Feb 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 153.68 | - |
| 22 Feb 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 151.85 | - |
| 21 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 150.81 | - |
| 20 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.43 | - |
| 19 Feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 148.83 | - |
| 16 Feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 148.78 | - |
| 15 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.48 | - |
| 14 Feb 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 149.57 | - |
| 13 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.40 | - |
| 12 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 153.29 | - |
| 09 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.93 | - |
| 08 Feb 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 152.05 | - |
| 07 Feb 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 152.15 | - |
| 06 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.01 | - |
| 05 Feb 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.20 | - |
| 02 Feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 151.80 | - |
| 01 Feb 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.