McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 260.40
-1.60 (-0.61%)
Last updated: Sep 15, 2025, 11:19 AM CET
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 257.50 | 257.90 | 257.50 | 257.90 | - | 0.14% | 148 |
| Sep 16, 2025 | 257.15 | 257.60 | 254.75 | 257.55 | - | 0.35% | 60 |
| Sep 15, 2025 | 260.40 | 260.70 | 256.65 | 256.65 | - | -2.04% | 36 |
| Sep 12, 2025 | 262.05 | 263.05 | 262.00 | 262.00 | - | -0.17% | 39 |
| Sep 11, 2025 | 261.70 | 262.45 | 260.45 | 262.45 | - | 0.25% | 15 |
| Sep 10, 2025 | 267.20 | 267.60 | 261.80 | 261.80 | - | -1.84% | 20 |
| Sep 9, 2025 | 265.50 | 267.00 | 265.50 | 266.70 | - | 0.40% | 55 |
| Sep 8, 2025 | 267.15 | 267.15 | 265.65 | 265.65 | - | -1.50% | 7 |
| Sep 5, 2025 | 270.35 | 271.40 | 269.70 | 269.70 | - | -1.66% | 51 |
| Sep 4, 2025 | 272.45 | 274.25 | 271.15 | 274.25 | - | 2.95% | 27 |
| Sep 3, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | - | - | - |
| Sep 2, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | - | - | - |
| Sep 1, 2025 | 262.65 | 266.40 | 262.60 | 266.40 | - | -0.06% | 12 |
| Aug 29, 2025 | 266.50 | 268.70 | 266.50 | 266.55 | - | 0.15% | 28 |
| Aug 28, 2025 | 266.50 | 266.50 | 266.15 | 266.15 | - | -1.32% | 12 |
| Aug 27, 2025 | 270.15 | 270.15 | 269.70 | 269.70 | - | 0.45% | 25 |
| Aug 26, 2025 | 269.70 | 269.70 | 268.50 | 268.50 | - | 0.30% | 2 |
| Aug 25, 2025 | 267.20 | 267.85 | 266.85 | 267.70 | - | -0.06% | 35 |
| Aug 22, 2025 | 270.80 | 270.80 | 267.85 | 267.85 | - | -1.03% | 5 |
| Aug 21, 2025 | 270.65 | 270.65 | 270.65 | 270.65 | - | - | - |
| Aug 20, 2025 | 269.95 | 271.35 | 266.35 | 270.65 | - | 1.25% | 37 |
| Aug 19, 2025 | 265.00 | 267.30 | 264.65 | 267.30 | - | 1.19% | 68 |
| Aug 18, 2025 | 277.10 | 277.10 | 264.15 | 264.15 | - | 0.90% | 10 |
| Aug 14, 2025 | 259.55 | 261.80 | 259.55 | 261.80 | - | 1.16% | 101 |
| Aug 13, 2025 | 258.00 | 259.95 | 258.00 | 258.80 | - | 0.31% | 153 |
| Aug 12, 2025 | 257.85 | 258.00 | 257.85 | 258.00 | - | -2.29% | 12 |
| Aug 11, 2025 | 262.20 | 264.05 | 262.20 | 264.05 | - | 0.90% | 68 |
| Aug 8, 2025 | 264.00 | 264.00 | 257.35 | 261.70 | - | -0.83% | 220 |
| Aug 7, 2025 | 264.40 | 264.40 | 263.90 | 263.90 | - | -0.11% | 128 |
| Aug 6, 2025 | 259.70 | 266.45 | 259.20 | 264.20 | - | 0.99% | 150 |
| Aug 5, 2025 | 263.85 | 264.50 | 261.60 | 261.60 | - | -0.98% | 133 |
| Aug 4, 2025 | 264.50 | 264.50 | 264.20 | 264.20 | - | 0.36% | 15 |
| Aug 1, 2025 | 262.30 | 263.50 | 262.30 | 263.25 | - | -0.25% | 30 |
| Jul 31, 2025 | 263.45 | 265.95 | 263.45 | 263.90 | - | -0.17% | 37 |
| Jul 30, 2025 | 261.35 | 264.35 | 261.35 | 264.35 | - | 1.15% | 8 |
| Jul 29, 2025 | 258.40 | 261.35 | 258.40 | 261.35 | - | 2.25% | 97 |
| Jul 28, 2025 | 254.20 | 255.60 | 253.80 | 255.60 | - | 1.53% | 28 |
| Jul 25, 2025 | 253.55 | 253.55 | 251.75 | 251.75 | - | -0.14% | 80 |
| Jul 24, 2025 | 254.20 | 254.20 | 252.10 | 252.10 | - | -0.49% | 10 |
| Jul 23, 2025 | 253.35 | 253.35 | 253.35 | 253.35 | - | - | - |
| Jul 22, 2025 | 253.75 | 253.75 | 253.35 | 253.35 | - | -0.90% | 5 |
| Jul 21, 2025 | 255.65 | 255.65 | 255.65 | 255.65 | - | - | - |
| Jul 18, 2025 | 259.15 | 259.20 | 255.65 | 255.65 | - | -1.18% | 72 |
| Jul 17, 2025 | 259.25 | 259.25 | 258.20 | 258.70 | - | 1.55% | 25 |
| Jul 16, 2025 | 257.20 | 258.75 | 254.75 | 254.75 | - | -1.11% | 19 |
| Jul 15, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | - | - | - |
| Jul 14, 2025 | 255.40 | 257.60 | 253.20 | 257.60 | - | 0.98% | 15 |
| Jul 11, 2025 | 255.00 | 258.40 | 255.00 | 255.10 | - | - | 30 |
| Jul 10, 2025 | 253.30 | 257.25 | 253.15 | 255.10 | - | 2.08% | 84 |
| Jul 9, 2025 | 250.95 | 250.95 | 249.40 | 249.90 | - | 0.73% | 43 |