McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 258.30
-2.25 (-0.86%)
At close: Nov 10, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 259.95 | 260.55 | 258.60 | 260.55 | 260.55 | -1.34% | 1,705 |
| Nov 6, 2025 | 264.55 | 265.95 | 262.80 | 264.10 | 264.10 | -0.75% | 795 |
| Nov 5, 2025 | 260.45 | 270.00 | 255.00 | 266.10 | 266.10 | 2.42% | 3,438 |
| Nov 4, 2025 | 258.30 | 260.25 | 257.75 | 259.80 | 259.80 | 1.21% | 2,814 |
| Nov 3, 2025 | 259.75 | 260.05 | 256.50 | 256.70 | 256.70 | -1.17% | 1,871 |
| Oct 31, 2025 | 261.10 | 261.10 | 258.40 | 259.75 | 259.75 | -1.10% | 610 |
| Oct 30, 2025 | 260.15 | 262.65 | 258.60 | 262.65 | 262.65 | 0.98% | 3,620 |
| Oct 29, 2025 | 263.45 | 263.45 | 259.35 | 260.10 | 260.10 | -2.11% | 787 |
| Oct 28, 2025 | 265.30 | 266.50 | 265.00 | 265.70 | 265.70 | 0.25% | 1,552 |
| Oct 27, 2025 | 262.90 | 265.05 | 262.00 | 265.05 | 265.05 | 0.47% | 423 |
| Oct 24, 2025 | 265.40 | 265.40 | 262.55 | 263.80 | 263.80 | -0.32% | 255 |
| Oct 23, 2025 | 268.15 | 268.15 | 264.65 | 264.65 | 264.65 | -1.54% | 693 |
| Oct 22, 2025 | 263.70 | 268.80 | 263.70 | 268.80 | 268.80 | 1.38% | 391 |
| Oct 21, 2025 | 264.90 | 265.45 | 264.20 | 265.15 | 265.15 | 0.84% | 372 |
| Oct 20, 2025 | 263.45 | 264.10 | 262.65 | 262.95 | 262.95 | -0.25% | 541 |
| Oct 17, 2025 | 259.60 | 263.90 | 259.60 | 263.60 | 263.60 | 0.29% | 1,395 |
| Oct 16, 2025 | 262.50 | 263.15 | 261.70 | 262.85 | 262.85 | -0.06% | 789 |
| Oct 15, 2025 | 263.60 | 265.35 | 261.00 | 263.00 | 263.00 | 0.36% | 821 |
| Oct 14, 2025 | 259.80 | 262.40 | 258.90 | 262.05 | 262.05 | 1.33% | 869 |
| Oct 13, 2025 | 255.20 | 258.60 | 254.60 | 258.60 | 258.60 | 1.99% | 1,326 |
| Oct 10, 2025 | 255.65 | 255.65 | 252.80 | 253.55 | 253.55 | -0.57% | 1,529 |
| Oct 9, 2025 | 254.15 | 255.00 | 252.00 | 255.00 | 255.00 | 0.41% | 734 |
| Oct 8, 2025 | 256.10 | 256.10 | 252.85 | 253.95 | 253.95 | -0.14% | 567 |
| Oct 7, 2025 | 253.85 | 254.30 | 252.70 | 254.30 | 254.30 | 0.41% | 643 |
| Oct 6, 2025 | 256.55 | 258.20 | 252.90 | 253.25 | 253.25 | -0.82% | 1,398 |
| Oct 3, 2025 | 256.25 | 256.85 | 254.40 | 255.35 | 255.35 | -0.85% | 553 |
| Oct 2, 2025 | 256.15 | 257.95 | 254.90 | 257.55 | 257.55 | 0.94% | 3,937 |
| Oct 1, 2025 | 259.00 | 259.65 | 254.30 | 255.15 | 255.15 | -1.28% | 1,307 |
| Sep 30, 2025 | 258.80 | 258.85 | 257.25 | 258.45 | 258.45 | 0.12% | 342 |
| Sep 29, 2025 | 260.55 | 261.00 | 257.60 | 258.15 | 258.15 | -0.79% | 415 |
| Sep 26, 2025 | 259.15 | 260.40 | 258.80 | 260.20 | 260.20 | 0.17% | 249 |
| Sep 25, 2025 | 259.55 | 261.85 | 259.05 | 259.75 | 259.75 | 0.10% | 479 |
| Sep 24, 2025 | 256.95 | 259.65 | 256.65 | 259.50 | 259.50 | 1.61% | 822 |
| Sep 23, 2025 | 257.25 | 257.85 | 255.05 | 255.40 | 255.40 | -0.78% | 646 |
| Sep 22, 2025 | 257.95 | 257.95 | 255.50 | 257.40 | 257.40 | -0.31% | 1,321 |
| Sep 19, 2025 | 255.05 | 258.20 | 255.05 | 258.20 | 258.20 | 1.39% | 523 |
| Sep 18, 2025 | 259.00 | 259.00 | 254.05 | 254.65 | 254.65 | -1.47% | 1,668 |
| Sep 17, 2025 | 257.20 | 258.45 | 256.45 | 258.45 | 258.45 | 0.41% | 1,683 |
| Sep 16, 2025 | 256.75 | 258.30 | 255.50 | 257.40 | 257.40 | 0.18% | 1,396 |
| Sep 15, 2025 | 260.75 | 261.10 | 256.55 | 256.95 | 256.95 | -1.87% | 1,081 |
| 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 |