McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 262.20
-0.60 (-0.23%)
Dec 30, 2025, 2:05 PM CET
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 262.80 | 262.80 | 261.60 | 262.20 | 262.20 | -0.23% | 169 |
| Dec 29, 2025 | 263.85 | 265.05 | 262.10 | 262.80 | 262.80 | -1.18% | 903 |
| Dec 23, 2025 | 268.25 | 268.30 | 265.10 | 265.95 | 265.95 | -1.70% | 741 |
| Dec 22, 2025 | 269.65 | 270.55 | 268.20 | 270.55 | 270.55 | -0.26% | 721 |
| Dec 19, 2025 | 272.55 | 272.95 | 270.30 | 271.25 | 271.25 | -0.91% | 426 |
| Dec 18, 2025 | 270.70 | 273.75 | 270.65 | 273.75 | 273.75 | 1.60% | 1,197 |
| Dec 17, 2025 | 268.50 | 270.00 | 268.00 | 269.45 | 269.45 | 0.24% | 160 |
| Dec 16, 2025 | 271.20 | 271.65 | 268.50 | 268.80 | 268.80 | -0.15% | 950 |
| Dec 15, 2025 | 270.20 | 270.55 | 269.20 | 269.20 | 269.20 | 0.15% | 1,211 |
| Dec 12, 2025 | 264.90 | 268.80 | 263.90 | 268.80 | 268.80 | 1.26% | 1,336 |
| Dec 11, 2025 | 265.80 | 265.90 | 264.00 | 265.45 | 265.45 | 0.06% | 591 |
| Dec 10, 2025 | 266.70 | 267.50 | 263.90 | 265.30 | 265.30 | -0.38% | 436 |
| Dec 9, 2025 | 266.70 | 268.95 | 265.65 | 266.30 | 266.30 | -0.97% | 487 |
| Dec 8, 2025 | 266.90 | 268.90 | 265.60 | 268.90 | 268.90 | 0.77% | 599 |
| Dec 5, 2025 | 264.90 | 267.00 | 263.50 | 266.85 | 266.85 | 0.89% | 2,717 |
| Dec 4, 2025 | 263.05 | 268.35 | 263.05 | 264.50 | 264.50 | 1.36% | 1,783 |
| Dec 3, 2025 | 258.30 | 261.70 | 257.70 | 260.95 | 260.95 | 0.08% | 255 |
| Dec 2, 2025 | 262.00 | 262.60 | 258.90 | 260.75 | 260.75 | -1.01% | 1,352 |
| Dec 1, 2025 | 269.55 | 269.55 | 263.00 | 263.40 | 263.40 | -1.90% | 1,930 |
| Nov 28, 2025 | 270.10 | 270.65 | 268.50 | 268.50 | 266.90 | -0.61% | 436 |
| Nov 27, 2025 | 270.00 | 270.15 | 268.75 | 270.15 | 268.54 | 0.61% | 124 |
| Nov 26, 2025 | 266.80 | 268.80 | 266.80 | 268.50 | 266.90 | -0.02% | 159 |
| Nov 25, 2025 | 266.00 | 268.55 | 263.80 | 268.55 | 266.95 | 0.52% | 933 |
| Nov 24, 2025 | 270.00 | 270.00 | 267.00 | 267.15 | 265.55 | -0.63% | 1,090 |
| Nov 21, 2025 | 263.55 | 269.00 | 263.55 | 268.85 | 267.24 | 2.13% | 1,598 |
| Nov 20, 2025 | 262.40 | 263.40 | 261.85 | 263.25 | 261.68 | 0.32% | 498 |
| Nov 19, 2025 | 264.00 | 264.00 | 262.10 | 262.40 | 260.83 | -0.51% | 199 |
| Nov 18, 2025 | 264.95 | 265.50 | 262.00 | 263.75 | 262.17 | 0.36% | 576 |
| Nov 17, 2025 | 264.00 | 265.20 | 262.30 | 262.80 | 261.23 | 0.34% | 679 |
| Nov 14, 2025 | 264.10 | 266.65 | 261.35 | 261.90 | 260.34 | -1.06% | 1,722 |
| Nov 13, 2025 | 263.25 | 266.90 | 263.00 | 264.70 | 263.12 | -0.21% | 552 |
| Nov 12, 2025 | 264.15 | 266.60 | 264.15 | 265.25 | 263.67 | 1.40% | 1,466 |
| Nov 11, 2025 | 257.45 | 261.90 | 257.45 | 261.60 | 260.04 | 1.79% | 737 |
| Nov 10, 2025 | 258.30 | 259.30 | 256.90 | 257.00 | 255.46 | -1.36% | 855 |
| Nov 7, 2025 | 259.95 | 260.55 | 258.60 | 260.55 | 258.99 | -1.34% | 1,705 |
| Nov 6, 2025 | 264.55 | 265.95 | 262.80 | 264.10 | 262.52 | -0.75% | 795 |
| Nov 5, 2025 | 260.45 | 270.00 | 255.00 | 266.10 | 264.51 | 2.42% | 3,438 |
| Nov 4, 2025 | 258.30 | 260.25 | 257.75 | 259.80 | 258.25 | 1.21% | 2,814 |
| Nov 3, 2025 | 259.75 | 260.05 | 256.50 | 256.70 | 255.17 | -1.17% | 1,871 |
| Oct 31, 2025 | 261.10 | 261.10 | 258.40 | 259.75 | 258.20 | -1.10% | 610 |
| Oct 30, 2025 | 260.15 | 262.65 | 258.60 | 262.65 | 261.08 | 0.98% | 3,620 |
| Oct 29, 2025 | 263.45 | 263.45 | 259.35 | 260.10 | 258.55 | -2.11% | 787 |
| Oct 28, 2025 | 265.30 | 266.50 | 265.00 | 265.70 | 264.11 | 0.25% | 1,552 |
| Oct 27, 2025 | 262.90 | 265.05 | 262.00 | 265.05 | 263.47 | 0.47% | 423 |
| Oct 24, 2025 | 265.40 | 265.40 | 262.55 | 263.80 | 262.22 | -0.32% | 255 |
| Oct 23, 2025 | 268.15 | 268.15 | 264.65 | 264.65 | 263.07 | -1.54% | 693 |
| Oct 22, 2025 | 263.70 | 268.80 | 263.70 | 268.80 | 267.19 | 1.38% | 391 |
| Oct 21, 2025 | 264.90 | 265.45 | 264.20 | 265.15 | 263.57 | 0.84% | 372 |
| Oct 20, 2025 | 263.45 | 264.10 | 262.65 | 262.95 | 261.38 | -0.25% | 541 |
| Oct 17, 2025 | 259.60 | 263.90 | 259.60 | 263.60 | 262.03 | 0.29% | 1,395 |