McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 268.40
+1.60 (0.60%)
Last updated: Aug 29, 2025, 3:51 PM CET
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 267.05 | 268.40 | 267.05 | 267.35 | - | 0.21% | 255 |
| Aug 28, 2025 | 267.50 | 268.10 | 265.10 | 266.80 | - | -0.80% | 685 |
| Aug 27, 2025 | 269.00 | 270.80 | 268.95 | 268.95 | - | 0.09% | 341 |
| Aug 26, 2025 | 268.85 | 269.95 | 268.60 | 268.70 | - | -0.46% | 1,322 |
| Aug 25, 2025 | 267.55 | 269.95 | 267.00 | 269.95 | - | -0.55% | 777 |
| Aug 22, 2025 | 269.70 | 271.45 | 269.60 | 271.45 | - | 0.63% | 291 |
| Aug 21, 2025 | 268.35 | 269.75 | 268.15 | 269.75 | - | 0.13% | 659 |
| Aug 20, 2025 | 267.10 | 270.35 | 267.00 | 269.40 | - | 1.15% | 297 |
| Aug 19, 2025 | 264.75 | 267.95 | 264.05 | 266.35 | - | 0.47% | 159 |
| Aug 18, 2025 | 264.45 | 265.10 | 263.55 | 265.10 | - | 0.55% | 450 |
| Aug 15, 2025 | 264.45 | 264.95 | 262.15 | 263.65 | - | -0.58% | 186 |
| Aug 14, 2025 | 259.90 | 265.20 | 259.90 | 265.20 | - | 2.87% | 141 |
| Aug 13, 2025 | 257.50 | 258.30 | 257.50 | 257.80 | - | -0.17% | 125 |
| Aug 12, 2025 | 261.95 | 262.55 | 258.25 | 258.25 | - | -2.40% | 318 |
| Aug 11, 2025 | 262.85 | 264.60 | 262.35 | 264.60 | - | 0.90% | 239 |
| Aug 8, 2025 | 264.15 | 264.95 | 261.10 | 262.25 | - | -0.38% | 278 |
| Aug 7, 2025 | 263.95 | 264.50 | 263.25 | 263.25 | - | -0.70% | 608 |
| Aug 6, 2025 | 258.80 | 265.55 | 258.80 | 265.10 | - | 2.00% | 248 |
| Aug 5, 2025 | 263.30 | 263.80 | 258.55 | 259.90 | - | -1.25% | 333 |
| Aug 4, 2025 | 261.85 | 264.20 | 261.40 | 263.20 | - | 0.67% | 519 |
| Aug 1, 2025 | 261.50 | 262.80 | 261.00 | 261.45 | - | -1.04% | 333 |
| Jul 31, 2025 | 266.20 | 266.20 | 263.30 | 264.20 | - | -0.34% | 715 |
| Jul 30, 2025 | 262.10 | 265.10 | 261.60 | 265.10 | - | 1.38% | 1,398 |
| Jul 29, 2025 | 258.40 | 261.50 | 257.35 | 261.50 | - | 1.36% | 710 |
| 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 |