McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 267.75
+1.00 (0.37%)
At close: Mar 24, 2026
ETR:MDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 265.85 | 268.00 | 265.40 | 267.75 | 267.75 | 0.37% | 563 |
| Mar 23, 2026 | 268.00 | 270.50 | 265.85 | 266.75 | 266.75 | -0.39% | 1,748 |
| Mar 20, 2026 | 269.75 | 269.75 | 267.70 | 267.80 | 267.80 | -1.25% | 477 |
| Mar 19, 2026 | 277.25 | 277.25 | 271.20 | 271.20 | 271.20 | -2.52% | 346 |
| Mar 18, 2026 | 283.10 | 284.00 | 277.05 | 278.20 | 278.20 | -2.54% | 628 |
| Mar 17, 2026 | 283.50 | 285.90 | 283.50 | 285.45 | 285.45 | 0.25% | 794 |
| Mar 16, 2026 | 286.70 | 286.70 | 284.40 | 284.75 | 284.75 | 0.18% | 1,082 |
| Mar 13, 2026 | 281.55 | 284.45 | 281.55 | 284.25 | 284.25 | 0.99% | 250 |
| Mar 12, 2026 | 280.60 | 282.85 | 279.95 | 281.45 | 281.45 | 0.63% | 247 |
| Mar 11, 2026 | 282.70 | 283.10 | 279.55 | 279.70 | 279.70 | -0.90% | 520 |
| Mar 10, 2026 | 284.90 | 286.05 | 281.50 | 282.25 | 282.25 | -0.28% | 838 |
| Mar 9, 2026 | 281.70 | 284.25 | 280.65 | 283.05 | 283.05 | 1.05% | 3,386 |
| Mar 6, 2026 | 281.80 | 282.85 | 277.60 | 280.10 | 280.10 | -0.60% | 1,001 |
| Mar 5, 2026 | 284.35 | 284.80 | 281.15 | 281.80 | 281.80 | -1.04% | 1,228 |
| Mar 4, 2026 | 285.45 | 286.30 | 284.15 | 284.75 | 284.75 | 0.51% | 1,001 |
| Mar 3, 2026 | 284.00 | 286.50 | 283.30 | 283.30 | 283.30 | -1.72% | 1,815 |
| Mar 2, 2026 | 290.00 | 291.55 | 288.25 | 288.25 | 286.66 | 0.38% | 1,550 |
| Feb 27, 2026 | 282.60 | 288.25 | 282.35 | 287.15 | 285.56 | 1.45% | 472 |
| Feb 26, 2026 | 280.35 | 284.65 | 280.35 | 283.05 | 281.49 | 0.44% | 316 |
| Feb 25, 2026 | 281.85 | 282.80 | 280.05 | 281.80 | 280.24 | -0.69% | 211 |
| Feb 24, 2026 | 282.60 | 285.55 | 282.60 | 283.75 | 282.18 | 0.58% | 559 |
| Feb 23, 2026 | 278.20 | 283.05 | 277.95 | 282.10 | 280.54 | 1.09% | 604 |
| Feb 20, 2026 | 279.20 | 279.65 | 277.40 | 279.05 | 277.51 | -0.69% | 431 |
| Feb 19, 2026 | 277.05 | 283.00 | 276.95 | 281.00 | 279.45 | 1.46% | 753 |
| Feb 18, 2026 | 276.10 | 277.50 | 275.05 | 276.95 | 275.42 | 0.25% | 526 |
| Feb 17, 2026 | 277.65 | 280.00 | 276.25 | 276.25 | 274.72 | -0.34% | 1,059 |
| Feb 16, 2026 | 276.40 | 278.55 | 275.25 | 277.20 | 275.67 | -0.57% | 879 |
| Feb 13, 2026 | 280.20 | 282.65 | 277.70 | 278.80 | 277.26 | 0.02% | 2,436 |
| Feb 12, 2026 | 271.15 | 280.15 | 269.70 | 278.75 | 277.21 | 2.18% | 1,537 |
| Feb 11, 2026 | 274.05 | 275.20 | 271.90 | 272.80 | 271.29 | -0.49% | 856 |
| Feb 10, 2026 | 273.70 | 274.20 | 272.55 | 274.15 | 272.64 | 0.44% | 387 |
| Feb 9, 2026 | 275.90 | 275.90 | 272.35 | 272.95 | 271.44 | -1.23% | 435 |
| Feb 6, 2026 | 274.95 | 276.35 | 272.55 | 276.35 | 274.82 | 0.34% | 296 |
| Feb 5, 2026 | 275.05 | 277.45 | 273.30 | 275.40 | 273.88 | -0.13% | 1,403 |
| Feb 4, 2026 | 270.45 | 275.75 | 269.50 | 275.75 | 274.23 | 1.40% | 2,152 |
| Feb 3, 2026 | 269.90 | 272.80 | 268.20 | 271.95 | 270.45 | 1.17% | 448 |
| Feb 2, 2026 | 266.30 | 270.00 | 265.20 | 268.80 | 267.31 | 1.99% | 2,594 |
| Jan 30, 2026 | 263.85 | 264.80 | 261.85 | 263.55 | 262.09 | -0.73% | 187 |
| Jan 29, 2026 | 260.50 | 265.50 | 260.50 | 265.50 | 264.03 | 0.72% | 1,269 |
| Jan 28, 2026 | 261.05 | 264.00 | 260.00 | 263.60 | 262.14 | 0.65% | 557 |
| Jan 27, 2026 | 262.35 | 263.05 | 260.30 | 261.90 | 260.45 | 0.10% | 792 |
| Jan 26, 2026 | 260.10 | 264.70 | 260.10 | 261.65 | 260.20 | 0.02% | 1,327 |
| Jan 23, 2026 | 260.75 | 261.90 | 260.00 | 261.60 | 260.15 | 0.15% | 493 |
| Jan 22, 2026 | 261.00 | 262.05 | 260.15 | 261.20 | 259.76 | 0.33% | 698 |
| Jan 21, 2026 | 258.30 | 260.40 | 257.50 | 260.35 | 258.91 | 0.12% | 851 |
| Jan 20, 2026 | 261.50 | 261.55 | 259.05 | 260.05 | 258.61 | -1.01% | 428 |
| Jan 19, 2026 | 262.25 | 264.60 | 262.25 | 262.70 | 261.25 | -0.74% | 532 |
| Jan 16, 2026 | 266.30 | 266.30 | 263.95 | 264.65 | 263.19 | 0.21% | 384 |
| Jan 15, 2026 | 265.10 | 265.10 | 262.30 | 264.10 | 262.64 | 0.11% | 2,429 |
| Jan 14, 2026 | 264.25 | 266.55 | 263.80 | 263.80 | 262.34 | 0.04% | 811 |