McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 261.85
-0.70 (-0.27%)
Sep 12, 2025, 5:35 PM CET
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 262.10 | 262.80 | 261.40 | 261.85 | 261.85 | -0.27% | 622 |
| Sep 11, 2025 | 261.30 | 262.70 | 260.50 | 262.55 | 262.55 | 0.29% | 759 |
| Sep 10, 2025 | 267.15 | 267.15 | 260.85 | 261.80 | 261.80 | -1.87% | 3,910 |
| Sep 9, 2025 | 266.45 | 266.80 | 264.85 | 266.80 | 266.80 | 0.30% | 828 |
| Sep 8, 2025 | 268.40 | 268.45 | 264.20 | 266.00 | 266.00 | -1.30% | 1,042 |
| Sep 5, 2025 | 272.00 | 272.40 | 269.05 | 269.50 | 269.50 | -1.66% | 1,552 |
| Sep 4, 2025 | 271.00 | 274.20 | 271.00 | 274.05 | 274.05 | 1.37% | 574 |
| Sep 3, 2025 | 271.45 | 271.75 | 268.45 | 270.35 | 270.35 | 0.26% | 1,342 |
| Sep 2, 2025 | 267.40 | 270.60 | 266.40 | 269.65 | 269.65 | 1.41% | 758 |
| Sep 1, 2025 | 268.25 | 268.65 | 262.85 | 265.90 | 264.38 | -0.28% | 1,120 |
| Aug 29, 2025 | 267.25 | 268.80 | 266.50 | 266.65 | 265.12 | 0.24% | 622 |
| Aug 28, 2025 | 270.60 | 270.60 | 265.15 | 266.00 | 264.48 | -1.28% | 1,069 |
| Aug 27, 2025 | 268.45 | 272.15 | 268.45 | 269.45 | 267.91 | 0.24% | 321 |
| Aug 26, 2025 | 267.40 | 270.40 | 267.40 | 268.80 | 267.26 | 0.50% | 775 |
| Aug 25, 2025 | 267.85 | 269.55 | 267.35 | 267.45 | 265.92 | -0.21% | 699 |
| Aug 22, 2025 | 268.45 | 272.50 | 267.45 | 268.00 | 266.47 | -0.41% | 825 |
| Aug 21, 2025 | 268.80 | 269.65 | 267.55 | 269.10 | 267.56 | -0.44% | 1,123 |
| Aug 20, 2025 | 266.20 | 270.75 | 266.20 | 270.30 | 268.75 | 0.91% | 1,303 |
| Aug 19, 2025 | 264.00 | 269.20 | 263.85 | 267.85 | 266.32 | 1.46% | 396 |
| Aug 18, 2025 | 264.85 | 264.85 | 263.35 | 264.00 | 262.49 | 0.36% | 744 |
| Aug 15, 2025 | 264.85 | 265.35 | 262.20 | 263.05 | 261.55 | 0.50% | 1,554 |
| Aug 14, 2025 | 261.05 | 262.00 | 260.45 | 261.75 | 260.25 | 1.30% | 495 |
| Aug 13, 2025 | 258.45 | 260.50 | 257.60 | 258.40 | 256.92 | -0.06% | 714 |
| Aug 12, 2025 | 262.20 | 262.40 | 257.65 | 258.55 | 257.07 | -2.10% | 783 |
| Aug 11, 2025 | 262.05 | 264.35 | 262.00 | 264.10 | 262.59 | 0.96% | 1,422 |
| Aug 8, 2025 | 264.30 | 265.15 | 261.60 | 261.60 | 260.10 | -0.70% | 1,275 |
| Aug 7, 2025 | 264.00 | 265.75 | 263.35 | 263.45 | 261.94 | -0.17% | 1,275 |
| Aug 6, 2025 | 260.40 | 268.65 | 258.60 | 263.90 | 262.39 | 1.13% | 3,861 |
| Aug 5, 2025 | 263.00 | 264.10 | 260.95 | 260.95 | 259.46 | -1.19% | 907 |
| Aug 4, 2025 | 262.50 | 264.45 | 259.95 | 264.10 | 262.59 | 0.67% | 1,314 |
| Aug 1, 2025 | 262.90 | 262.90 | 260.00 | 262.35 | 260.85 | -0.51% | 1,364 |
| Jul 31, 2025 | 264.60 | 265.45 | 263.55 | 263.70 | 262.19 | -0.42% | 1,311 |
| Jul 30, 2025 | 262.10 | 264.80 | 261.65 | 264.80 | 263.29 | 1.40% | 1,289 |
| Jul 29, 2025 | 258.80 | 261.50 | 257.40 | 261.15 | 259.66 | 2.09% | 1,375 |
| Jul 28, 2025 | 254.10 | 255.90 | 253.80 | 255.80 | 254.34 | 1.45% | 1,489 |
| Jul 25, 2025 | 250.55 | 254.70 | 250.50 | 252.15 | 250.71 | 0.08% | 3,040 |
| Jul 24, 2025 | 252.85 | 253.90 | 251.70 | 251.95 | 250.51 | -0.87% | 777 |
| Jul 23, 2025 | 255.15 | 256.10 | 253.70 | 254.15 | 252.70 | 0.51% | 1,046 |
| Jul 22, 2025 | 253.75 | 255.95 | 252.75 | 252.85 | 251.40 | -0.28% | 2,055 |
| Jul 21, 2025 | 256.00 | 256.35 | 253.45 | 253.55 | 252.10 | -0.86% | 956 |
| Jul 18, 2025 | 258.90 | 258.90 | 255.35 | 255.75 | 254.29 | -1.06% | 1,633 |
| Jul 17, 2025 | 257.80 | 261.00 | 257.50 | 258.50 | 257.02 | 1.73% | 1,505 |
| Jul 16, 2025 | 257.80 | 259.20 | 254.10 | 254.10 | 252.65 | -1.76% | 909 |
| Jul 15, 2025 | 258.15 | 259.95 | 257.70 | 258.65 | 257.17 | 0.27% | 1,552 |
| Jul 14, 2025 | 256.35 | 257.95 | 252.75 | 257.95 | 256.47 | 1.20% | 1,629 |
| Jul 11, 2025 | 255.40 | 258.85 | 254.50 | 254.90 | 253.44 | -0.23% | 2,109 |
| Jul 10, 2025 | 252.10 | 256.90 | 251.90 | 255.50 | 254.04 | 2.24% | 865 |
| Jul 9, 2025 | 248.10 | 250.15 | 248.10 | 249.90 | 248.47 | 0.28% | 1,050 |
| Jul 8, 2025 | 251.20 | 251.20 | 248.50 | 249.20 | 247.77 | -0.88% | 2,282 |
| Jul 7, 2025 | 250.45 | 251.80 | 250.10 | 251.40 | 249.96 | 0.60% | 1,707 |