McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 244.10
+4.70 (1.96%)
Jul 3, 2026, 5:35 PM CET
ETR:MDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | - | 2.13% | 175 |
| Jul 2, 2026 | 237.00 | 241.00 | 235.30 | 239.40 | 239.40 | 0.97% | 1,833 |
| Jul 1, 2026 | 237.80 | 238.90 | 236.00 | 237.10 | 237.10 | 0.55% | 2,156 |
| Jun 30, 2026 | 235.00 | 236.20 | 234.20 | 235.80 | 235.80 | 1.11% | 2,110 |
| Jun 29, 2026 | 237.30 | 238.80 | 233.20 | 233.20 | 233.20 | -1.77% | 3,745 |
| Jun 26, 2026 | 233.30 | 237.40 | 232.00 | 237.40 | 237.40 | 0.38% | 2,755 |
| Jun 25, 2026 | 240.90 | 241.20 | 234.00 | 236.50 | 236.50 | -2.35% | 3,195 |
| Jun 24, 2026 | 239.20 | 242.20 | 239.20 | 242.20 | 242.20 | 1.25% | 1,417 |
| Jun 23, 2026 | 238.50 | 240.00 | 238.00 | 239.20 | 239.20 | -0.37% | 1,769 |
| Jun 22, 2026 | 243.50 | 244.30 | 239.00 | 240.10 | 240.10 | -1.80% | 1,989 |
| Jun 19, 2026 | 246.90 | 246.90 | 243.50 | 244.50 | 244.50 | -0.29% | 807 |
| Jun 18, 2026 | 246.50 | 247.70 | 244.50 | 245.20 | 245.20 | -0.73% | 2,151 |
| Jun 17, 2026 | 248.00 | 248.10 | 246.00 | 247.00 | 247.00 | -0.32% | 1,045 |
| Jun 16, 2026 | 247.40 | 249.00 | 246.00 | 247.80 | 247.80 | 0.45% | 1,494 |
| Jun 15, 2026 | 245.20 | 247.00 | 244.00 | 246.70 | 246.70 | -0.52% | 1,685 |
| Jun 12, 2026 | 246.40 | 248.40 | 245.80 | 248.00 | 248.00 | 1.14% | 1,152 |
| Jun 11, 2026 | 244.60 | 245.50 | 244.00 | 245.20 | 245.20 | -1.01% | 3,227 |
| Jun 10, 2026 | 244.70 | 247.70 | 244.40 | 247.70 | 247.70 | 1.27% | 2,848 |
| Jun 9, 2026 | 240.10 | 244.60 | 239.00 | 244.60 | 244.60 | 1.41% | 3,461 |
| Jun 8, 2026 | 243.00 | 243.00 | 240.40 | 241.20 | 241.20 | - | 3,448 |
| Jun 5, 2026 | 235.70 | 241.50 | 235.30 | 241.20 | 241.20 | 2.16% | 1,763 |
| Jun 4, 2026 | 236.00 | 239.50 | 235.70 | 236.10 | 236.10 | -0.55% | 3,539 |
| Jun 3, 2026 | 238.10 | 238.60 | 236.80 | 237.40 | 237.40 | -0.08% | 1,621 |
| Jun 2, 2026 | 235.80 | 237.60 | 235.00 | 237.60 | 237.60 | 1.37% | 2,119 |
| Jun 1, 2026 | 240.20 | 240.90 | 236.00 | 236.00 | 234.40 | -1.42% | 5,026 |
| May 29, 2026 | 238.50 | 240.20 | 238.40 | 239.40 | 237.78 | 0.29% | 1,752 |
| May 28, 2026 | 242.30 | 242.60 | 238.70 | 238.70 | 237.08 | -1.85% | 1,094 |
| May 27, 2026 | 239.80 | 243.30 | 239.60 | 243.20 | 241.55 | 0.66% | 2,208 |
| May 26, 2026 | 243.70 | 243.70 | 240.80 | 241.60 | 239.96 | -1.02% | 1,548 |
| May 25, 2026 | 245.00 | 245.00 | 243.60 | 244.10 | 242.44 | 0.62% | 2,165 |
| May 22, 2026 | 244.90 | 245.90 | 241.90 | 242.60 | 240.95 | -0.61% | 3,423 |
| May 21, 2026 | 241.40 | 244.30 | 241.30 | 244.10 | 242.44 | 1.54% | 2,647 |
| May 20, 2026 | 242.30 | 242.60 | 238.80 | 240.40 | 238.77 | -1.52% | 2,268 |
| May 19, 2026 | 243.00 | 246.40 | 242.00 | 244.10 | 242.44 | 1.29% | 3,130 |
| May 18, 2026 | 237.90 | 242.10 | 236.80 | 241.00 | 239.37 | 1.52% | 1,680 |
| May 15, 2026 | 237.10 | 238.80 | 236.40 | 237.40 | 235.79 | 0.85% | 2,535 |
| May 14, 2026 | 236.20 | 237.50 | 235.10 | 235.40 | 233.80 | 0.13% | 3,390 |
| May 13, 2026 | 234.40 | 236.70 | 233.90 | 235.10 | 233.51 | -0.72% | 8,013 |
| May 12, 2026 | 234.20 | 237.50 | 234.00 | 236.80 | 235.19 | 2.07% | 1,160 |
| May 11, 2026 | 234.90 | 235.30 | 231.90 | 232.00 | 230.43 | -2.81% | 2,813 |
| May 8, 2026 | 241.50 | 242.50 | 236.60 | 238.70 | 237.08 | -0.71% | 3,965 |
| May 7, 2026 | 244.50 | 251.00 | 239.20 | 240.40 | 238.77 | -0.78% | 6,970 |
| May 6, 2026 | 243.40 | 245.30 | 242.30 | 242.30 | 240.66 | -0.37% | 2,144 |
| May 5, 2026 | 243.90 | 244.10 | 242.00 | 243.20 | 241.55 | -1.06% | 1,425 |
| May 4, 2026 | 246.00 | 247.40 | 244.50 | 245.80 | 244.13 | -1.68% | 3,195 |
| Apr 30, 2026 | 248.50 | 250.10 | 247.80 | 250.00 | 248.30 | 0.36% | 2,154 |
| Apr 29, 2026 | 250.50 | 250.90 | 248.30 | 249.10 | 247.41 | -0.84% | 2,717 |
| Apr 28, 2026 | 249.80 | 251.40 | 249.10 | 251.20 | 249.50 | -0.16% | 3,572 |
| Apr 27, 2026 | 255.30 | 256.00 | 251.00 | 251.60 | 249.89 | -1.87% | 971 |
| Apr 24, 2026 | 259.40 | 259.40 | 256.40 | 256.40 | 254.66 | -1.16% | 262 |