McDonald's Corporation (ETR:MDO)
Germany · Delayed Price · Currency is EUR 233.90
+1.80 (0.78%)
Jul 24, 2026, 5:35 PM CET
ETR:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 231.50 | 234.00 | 231.00 | 233.90 | 233.90 | 0.78% | 1,432 |
| Jul 23, 2026 | 230.80 | 232.10 | 230.00 | 232.10 | 232.10 | 0.39% | 2,188 |
| Jul 22, 2026 | 232.30 | 232.60 | 230.70 | 231.20 | 231.20 | -0.39% | 2,149 |
| Jul 21, 2026 | 234.50 | 234.50 | 232.00 | 232.10 | 232.10 | -1.19% | 3,364 |
| Jul 20, 2026 | 234.70 | 236.30 | 234.10 | 234.90 | 234.90 | -1.63% | 2,766 |
| Jul 17, 2026 | 239.80 | 241.70 | 238.50 | 238.80 | 238.80 | 0.29% | 1,899 |
| Jul 16, 2026 | 231.80 | 238.10 | 231.70 | 238.10 | 238.10 | 1.32% | 1,598 |
| Jul 15, 2026 | 235.60 | 236.10 | 232.70 | 235.00 | 235.00 | -0.55% | 2,631 |
| Jul 14, 2026 | 239.40 | 239.40 | 236.00 | 236.30 | 236.30 | -0.96% | 2,443 |
| Jul 13, 2026 | 242.00 | 242.10 | 238.60 | 238.60 | 238.60 | -1.40% | 2,075 |
| Jul 10, 2026 | 242.10 | 244.30 | 239.40 | 242.00 | 242.00 | - | 1,104 |
| Jul 9, 2026 | 243.50 | 243.80 | 239.20 | 242.00 | 242.00 | -0.98% | 2,111 |
| Jul 8, 2026 | 246.80 | 248.50 | 242.80 | 244.40 | 244.40 | -1.21% | 1,615 |
| Jul 7, 2026 | 244.70 | 250.70 | 244.70 | 247.40 | 247.40 | 2.87% | 2,158 |
| Jul 6, 2026 | 245.00 | 246.00 | 239.70 | 240.50 | 240.50 | -1.47% | 2,479 |
| Jul 3, 2026 | 244.50 | 244.50 | 243.00 | 244.10 | 244.10 | 1.96% | 2,037 |
| 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 |