McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 220.90
-1.70 (-0.76%)
Sep 4, 2026, 5:35 PM CET
ETR:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 224.90 | 227.90 | 224.00 | 227.30 | 225.70 | 0.49% | 3,531 |
| Aug 27, 2026 | 229.00 | 229.20 | 225.50 | 226.20 | 224.61 | -1.31% | 8,097 |
| Aug 26, 2026 | 230.40 | 231.40 | 229.00 | 229.20 | 227.59 | -0.82% | 3,060 |
| Aug 25, 2026 | 233.80 | 233.90 | 231.00 | 231.10 | 229.48 | -0.94% | 2,030 |
| Aug 24, 2026 | 232.70 | 234.30 | 232.40 | 233.30 | 231.66 | 0.86% | 2,500 |
| Aug 21, 2026 | 230.60 | 231.70 | 230.00 | 231.30 | 229.68 | -0.17% | 1,428 |
| Aug 20, 2026 | 229.10 | 232.00 | 228.50 | 231.70 | 230.07 | 0.09% | 2,222 |
| Aug 19, 2026 | 230.80 | 232.60 | 228.30 | 231.50 | 229.88 | -0.26% | 7,500 |
| Aug 18, 2026 | 230.30 | 233.20 | 230.00 | 232.10 | 230.47 | 0.69% | 3,384 |
| Aug 17, 2026 | 235.40 | 235.40 | 229.90 | 230.50 | 228.88 | -2.78% | 4,098 |
| Aug 14, 2026 | 236.00 | 237.50 | 234.80 | 237.10 | 235.44 | -0.08% | 5,923 |
| Aug 13, 2026 | 239.90 | 241.10 | 237.30 | 237.30 | 235.63 | 0.04% | 4,950 |
| Aug 12, 2026 | 237.60 | 237.70 | 233.00 | 237.20 | 235.54 | 0.72% | 1,455 |
| Aug 11, 2026 | 237.40 | 237.40 | 235.30 | 235.50 | 233.85 | -0.51% | 486 |
| Aug 10, 2026 | 237.70 | 238.80 | 235.10 | 236.70 | 235.04 | -0.38% | 2,549 |
| Aug 7, 2026 | 239.90 | 240.10 | 237.60 | 237.60 | 235.93 | - | 2,995 |
| Aug 6, 2026 | 238.20 | 239.80 | 235.60 | 237.60 | 235.93 | 0.21% | 3,672 |
| Aug 5, 2026 | 232.70 | 238.10 | 232.60 | 237.10 | 235.44 | 1.32% | 11,415 |
| Aug 4, 2026 | 232.80 | 237.00 | 228.10 | 234.00 | 232.36 | -0.30% | 10,702 |
| Aug 3, 2026 | 235.80 | 240.50 | 234.50 | 234.70 | 233.05 | 0.30% | 2,657 |
| Jul 31, 2026 | 233.60 | 234.90 | 231.50 | 234.00 | 232.36 | 0.56% | 2,405 |
| Jul 30, 2026 | 237.30 | 237.70 | 231.30 | 232.70 | 231.07 | -2.72% | 2,674 |
| Jul 29, 2026 | 241.00 | 241.10 | 237.90 | 239.20 | 237.52 | -1.56% | 1,977 |
| Jul 28, 2026 | 238.20 | 244.80 | 238.20 | 243.00 | 241.29 | 2.19% | 2,898 |
| Jul 27, 2026 | 232.40 | 238.20 | 232.20 | 237.80 | 236.13 | 1.67% | 2,261 |
| Jul 24, 2026 | 231.50 | 234.00 | 231.00 | 233.90 | 232.26 | 0.78% | 1,432 |
| Jul 23, 2026 | 230.80 | 232.10 | 230.00 | 232.10 | 230.47 | 0.39% | 2,188 |
| Jul 22, 2026 | 232.30 | 232.60 | 230.70 | 231.20 | 229.58 | -0.39% | 2,149 |
| Jul 21, 2026 | 234.50 | 234.50 | 232.00 | 232.10 | 230.47 | -1.19% | 3,364 |
| Jul 20, 2026 | 234.70 | 236.30 | 234.10 | 234.90 | 233.25 | -1.63% | 2,766 |
| Jul 17, 2026 | 239.80 | 241.70 | 238.50 | 238.80 | 237.12 | 0.29% | 1,899 |
| Jul 16, 2026 | 231.80 | 238.10 | 231.70 | 238.10 | 236.43 | 1.32% | 1,598 |
| Jul 15, 2026 | 235.60 | 236.10 | 232.70 | 235.00 | 233.35 | -0.55% | 2,631 |
| Jul 14, 2026 | 239.40 | 239.40 | 236.00 | 236.30 | 234.64 | -0.96% | 2,443 |
| Jul 13, 2026 | 242.00 | 242.10 | 238.60 | 238.60 | 236.93 | -1.40% | 2,075 |
| Jul 10, 2026 | 242.10 | 244.30 | 239.40 | 242.00 | 240.30 | - | 1,104 |
| Jul 9, 2026 | 243.50 | 243.80 | 239.20 | 242.00 | 240.30 | -0.98% | 2,111 |
| Jul 8, 2026 | 246.80 | 248.50 | 242.80 | 244.40 | 242.68 | -1.21% | 1,615 |
| Jul 7, 2026 | 244.70 | 250.70 | 244.70 | 247.40 | 245.66 | 2.87% | 2,158 |
| Jul 6, 2026 | 245.00 | 246.00 | 239.70 | 240.50 | 238.81 | -1.47% | 2,479 |
| Jul 3, 2026 | 244.50 | 244.50 | 243.00 | 244.10 | 242.39 | 1.96% | 2,037 |
| Jul 2, 2026 | 237.00 | 241.00 | 235.30 | 239.40 | 237.72 | 0.97% | 1,833 |
| Jul 1, 2026 | 237.80 | 238.90 | 236.00 | 237.10 | 235.44 | 0.55% | 2,156 |
| Jun 30, 2026 | 235.00 | 236.20 | 234.20 | 235.80 | 234.15 | 1.11% | 2,110 |
| Jun 29, 2026 | 237.30 | 238.80 | 233.20 | 233.20 | 231.56 | -1.77% | 3,745 |