McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 264.05
-1.05 (-0.40%)
Last updated: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 261.50 | 261.50 | 261.00 | 261.00 | - | -1.21% | 63 |
| Jul 31, 2025 | 266.20 | 266.20 | 263.30 | 264.20 | - | -0.34% | 1,765 |
| Jul 30, 2025 | 262.10 | 265.10 | 261.60 | 265.10 | - | 1.38% | 9,056 |
| Jul 29, 2025 | 258.40 | 261.50 | 257.35 | 261.50 | - | 1.36% | 3,164 |
| Jul 28, 2025 | 254.95 | 258.00 | 253.90 | 258.00 | - | 1.80% | 597 |
| Jul 25, 2025 | 251.15 | 253.45 | 251.05 | 253.45 | - | 1.26% | 626 |
| Jul 24, 2025 | 252.30 | 253.95 | 250.30 | 250.30 | - | -0.81% | 1,075 |
| Jul 23, 2025 | 255.45 | 255.85 | 252.35 | 252.35 | - | -0.32% | 504 |
| Jul 22, 2025 | 252.80 | 255.90 | 252.00 | 253.15 | - | -0.57% | 787 |
| Jul 21, 2025 | 256.05 | 256.15 | 253.20 | 254.60 | - | -0.57% | 706 |
| Jul 18, 2025 | 258.70 | 258.90 | 255.40 | 256.05 | - | -0.99% | 460 |
| Jul 17, 2025 | 256.80 | 259.80 | 256.80 | 258.60 | - | 0.92% | 540 |
| Jul 16, 2025 | 259.00 | 259.15 | 255.05 | 256.25 | - | -0.83% | 607 |
| Jul 15, 2025 | 258.75 | 259.60 | 257.20 | 258.40 | - | 0.02% | 542 |
| Jul 14, 2025 | 256.10 | 258.35 | 253.10 | 258.35 | - | 0.82% | 533 |
| Jul 11, 2025 | 255.30 | 257.00 | 254.65 | 256.25 | - | 0.39% | 536 |
| Jul 10, 2025 | 251.55 | 255.25 | 251.55 | 255.25 | - | 2.16% | 477 |
| Jul 9, 2025 | 248.30 | 250.35 | 248.30 | 249.85 | - | 0.56% | 836 |
| Jul 8, 2025 | 250.05 | 250.45 | 248.45 | 248.45 | - | -0.88% | 371 |
| Jul 7, 2025 | 250.05 | 251.80 | 249.90 | 250.65 | - | 0.66% | 1,133 |
| Jul 4, 2025 | 249.90 | 250.05 | 249.00 | 249.00 | - | -0.70% | 586 |
| Jul 3, 2025 | 249.85 | 251.10 | 249.20 | 250.75 | - | 0.32% | 721 |
| Jul 2, 2025 | 252.80 | 254.15 | 249.55 | 249.95 | - | -1.01% | 583 |
| Jul 1, 2025 | 248.00 | 254.30 | 247.60 | 252.50 | - | 1.75% | 1,223 |
| Jun 30, 2025 | 250.05 | 250.15 | 248.15 | 248.15 | - | 0.04% | 1,099 |
| Jun 27, 2025 | 244.95 | 248.05 | 244.00 | 248.05 | - | 1.56% | 1,174 |
| Jun 26, 2025 | 244.55 | 244.85 | 242.25 | 244.25 | - | 0.02% | 1,465 |
| Jun 25, 2025 | 252.00 | 252.10 | 244.20 | 244.20 | - | -2.83% | 476 |
| Jun 24, 2025 | 250.05 | 251.30 | 248.65 | 251.30 | - | 0.96% | 834 |
| Jun 23, 2025 | 249.05 | 250.70 | 247.95 | 248.90 | - | 0.04% | 1,197 |
| Jun 20, 2025 | 252.85 | 252.85 | 248.10 | 248.80 | - | -1.13% | 1,283 |
| Jun 19, 2025 | 251.60 | 253.10 | 251.60 | 251.65 | - | -0.24% | 446 |
| Jun 18, 2025 | 254.05 | 254.80 | 251.25 | 252.25 | - | -0.75% | 828 |
| Jun 17, 2025 | 255.00 | 256.50 | 254.15 | 254.15 | - | -0.92% | 1,684 |
| Jun 16, 2025 | 261.95 | 261.95 | 256.50 | 256.50 | - | -2.23% | 517 |
| Jun 13, 2025 | 260.25 | 263.95 | 260.25 | 262.35 | - | 0.40% | 1,347 |
| Jun 12, 2025 | 261.80 | 262.20 | 259.15 | 261.30 | - | -0.63% | 899 |
| Jun 11, 2025 | 262.25 | 263.25 | 261.20 | 262.95 | - | 0.29% | 1,348 |
| Jun 10, 2025 | 267.20 | 267.20 | 262.20 | 262.20 | - | -1.58% | 1,789 |
| Jun 9, 2025 | 267.75 | 267.75 | 266.05 | 266.40 | - | -1.30% | 102 |
| Jun 6, 2025 | 270.15 | 271.30 | 268.80 | 269.90 | - | -0.22% | 1,084 |
| Jun 5, 2025 | 272.65 | 273.80 | 269.10 | 270.50 | - | -1.28% | 1,716 |
| Jun 4, 2025 | 274.30 | 275.10 | 272.00 | 274.00 | - | -0.54% | 824 |
| Jun 3, 2025 | 273.45 | 275.50 | 271.70 | 275.50 | - | 0.64% | 1,450 |
| Jun 2, 2025 | 273.15 | 273.75 | 272.00 | 273.75 | - | -1.17% | 1,224 |
| May 30, 2025 | 275.05 | 277.05 | 274.95 | 277.00 | - | 0.82% | 1,198 |
| May 29, 2025 | 279.00 | 279.00 | 274.75 | 274.75 | - | -1.20% | 156 |
| May 28, 2025 | 277.60 | 278.60 | 277.00 | 278.10 | - | 0.04% | 1,377 |
| May 27, 2025 | 278.00 | 278.95 | 275.30 | 278.00 | - | 0.13% | 1,379 |
| May 26, 2025 | 277.55 | 278.05 | 277.10 | 277.65 | - | 0.29% | 1,314 |