McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 247.60
+1.10 (0.45%)
Nov 6, 2026, 5:35 PM CET
ETR:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 245.40 | 249.40 | 241.90 | 247.60 | 247.60 | 0.45% | 6,201 |
| Nov 5, 2026 | 250.00 | 251.50 | 246.50 | 246.50 | 246.50 | 0.08% | 10,421 |
| Nov 4, 2026 | 233.20 | 247.00 | 232.90 | 246.30 | 246.30 | 4.99% | 11,247 |
| Nov 3, 2026 | 236.00 | 236.40 | 233.40 | 234.60 | 234.60 | -0.30% | 3,342 |
| Nov 2, 2026 | 229.90 | 235.60 | 228.40 | 235.30 | 235.30 | 1.55% | 3,646 |
| Oct 30, 2026 | 232.00 | 235.20 | 231.20 | 231.70 | 231.70 | 1.27% | 4,878 |
| Oct 29, 2026 | 226.80 | 230.00 | 226.60 | 228.80 | 228.80 | 1.42% | 4,996 |
| Oct 28, 2026 | 223.30 | 226.10 | 222.20 | 225.60 | 225.60 | 1.03% | 1,873 |
| Oct 27, 2026 | 225.90 | 225.90 | 223.00 | 223.30 | 223.30 | -0.13% | 4,274 |
| Oct 26, 2026 | 221.80 | 226.00 | 221.40 | 223.60 | 223.60 | 0.81% | 5,527 |
| Oct 23, 2026 | 224.00 | 224.90 | 220.50 | 221.80 | 221.80 | -0.94% | 4,013 |
| Oct 22, 2026 | 220.30 | 223.90 | 220.20 | 223.90 | 223.90 | 2.33% | 1,361 |
| Oct 21, 2026 | 218.80 | 219.80 | 217.00 | 218.80 | 218.80 | -0.27% | 3,508 |
| Oct 20, 2026 | 216.80 | 219.90 | 216.80 | 219.40 | 219.40 | 1.72% | 4,097 |
| Oct 19, 2026 | 216.60 | 216.90 | 214.00 | 215.70 | 215.70 | -0.60% | 6,091 |
| Oct 16, 2026 | 216.30 | 218.40 | 215.00 | 217.00 | 217.00 | -0.32% | 4,080 |
| Oct 15, 2026 | 213.60 | 219.00 | 213.60 | 217.70 | 217.70 | 2.45% | 4,610 |
| Oct 14, 2026 | 210.90 | 212.50 | 209.90 | 212.50 | 212.50 | 0.52% | 4,480 |
| Oct 13, 2026 | 212.40 | 214.00 | 210.50 | 211.40 | 211.40 | 0.57% | 3,235 |
| Oct 12, 2026 | 210.70 | 211.20 | 208.50 | 210.20 | 210.20 | 0.29% | 4,173 |
| Oct 9, 2026 | 209.80 | 211.80 | 209.50 | 209.60 | 209.60 | 0.29% | 3,969 |
| Oct 8, 2026 | 206.10 | 209.90 | 205.70 | 209.00 | 209.00 | 0.92% | 7,002 |
| Oct 7, 2026 | 207.30 | 209.00 | 206.60 | 207.10 | 207.10 | 0.10% | 4,730 |
| Oct 6, 2026 | 208.20 | 208.60 | 206.10 | 206.90 | 206.90 | 0.44% | 6,741 |
| Oct 5, 2026 | 207.60 | 208.20 | 205.00 | 206.00 | 206.00 | 0.24% | 4,992 |
| Oct 2, 2026 | 206.30 | 207.80 | 205.30 | 205.50 | 205.50 | 0.29% | 3,705 |
| Oct 1, 2026 | 204.50 | 205.80 | 204.00 | 204.90 | 204.90 | -0.19% | 7,370 |
| Sep 30, 2026 | 206.80 | 207.20 | 204.80 | 205.30 | 205.30 | -1.11% | 4,186 |
| Sep 29, 2026 | 205.90 | 208.10 | 204.80 | 207.60 | 207.60 | 0.73% | 4,156 |
| Sep 28, 2026 | 208.70 | 209.20 | 206.10 | 206.10 | 206.10 | -0.77% | 5,964 |
| Sep 25, 2026 | 209.30 | 210.20 | 206.50 | 207.70 | 207.70 | -1.89% | 6,529 |
| Sep 24, 2026 | 209.80 | 213.30 | 209.10 | 211.70 | 211.70 | 1.73% | 7,163 |
| Sep 23, 2026 | 220.20 | 221.20 | 208.10 | 208.10 | 208.10 | -4.98% | 6,717 |
| Sep 22, 2026 | 216.70 | 220.00 | 216.50 | 219.00 | 219.00 | 1.30% | 3,235 |
| Sep 21, 2026 | 217.50 | 217.80 | 215.10 | 216.20 | 216.20 | -0.83% | 7,049 |
| Sep 18, 2026 | 217.40 | 218.30 | 216.10 | 218.00 | 218.00 | 0.23% | 2,167 |
| Sep 17, 2026 | 218.10 | 218.20 | 216.30 | 217.50 | 217.50 | - | 2,105 |
| Sep 16, 2026 | 219.00 | 219.90 | 215.00 | 217.50 | 217.50 | -1.94% | 1,774 |
| Sep 15, 2026 | 223.10 | 223.90 | 221.30 | 221.80 | 221.80 | -0.76% | 3,492 |
| Sep 14, 2026 | 220.00 | 223.50 | 220.00 | 223.50 | 223.50 | 2.57% | 2,057 |
| Sep 11, 2026 | 218.90 | 219.80 | 217.50 | 217.90 | 217.90 | -0.05% | 4,698 |
| Sep 10, 2026 | 218.70 | 221.20 | 217.40 | 218.00 | 218.00 | -0.05% | 2,136 |
| Sep 9, 2026 | 220.10 | 220.60 | 218.00 | 218.10 | 218.10 | -0.91% | 2,542 |
| Sep 8, 2026 | 219.90 | 220.90 | 219.00 | 220.10 | 220.10 | -0.27% | 3,978 |
| Sep 7, 2026 | 221.50 | 223.20 | 220.00 | 220.70 | 220.70 | -0.09% | 3,839 |
| Sep 4, 2026 | 223.60 | 223.60 | 220.40 | 220.90 | 220.90 | -0.76% | 4,093 |
| Sep 3, 2026 | 225.40 | 226.00 | 221.00 | 222.60 | 222.60 | -1.68% | 6,440 |
| Sep 2, 2026 | 225.90 | 226.80 | 225.00 | 226.40 | 226.40 | 0.40% | 2,621 |
| Sep 1, 2026 | 226.80 | 228.00 | 225.00 | 225.50 | 225.50 | -0.48% | 3,828 |
| Aug 31, 2026 | 229.00 | 229.30 | 227.30 | 228.20 | 226.60 | 0.40% | 1,872 |