McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 207.70
-4.00 (-1.89%)
Sep 25, 2026, 5:35 PM CET
ETR:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |