McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 265.05
+0.10 (0.04%)
Last updated: Apr 2, 2026, 3:40 PM CET
FRA:MDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 265.50 | 265.55 | 265.05 | 265.05 | 265.05 | 0.04% | 670 |
| Apr 1, 2026 | 269.00 | 269.90 | 263.35 | 264.95 | 264.95 | -1.30% | 211 |
| Mar 31, 2026 | 270.65 | 270.75 | 267.50 | 268.45 | 268.45 | -0.83% | 924 |
| Mar 30, 2026 | 265.80 | 270.70 | 265.80 | 270.70 | 270.70 | 1.65% | 604 |
| Mar 27, 2026 | 268.40 | 268.40 | 266.30 | 266.30 | 266.30 | -0.91% | 406 |
| Mar 26, 2026 | 268.40 | 270.40 | 268.40 | 268.75 | 268.75 | 0.22% | 276 |
| Mar 25, 2026 | 265.50 | 268.15 | 265.30 | 268.15 | 268.15 | 0.30% | 123 |
| Mar 24, 2026 | 265.80 | 267.40 | 265.15 | 267.35 | 267.35 | 1.25% | 279 |
| Mar 23, 2026 | 266.35 | 269.25 | 264.05 | 264.05 | 264.05 | -1.40% | 88 |
| Mar 20, 2026 | 267.95 | 268.95 | 267.10 | 267.80 | 267.80 | -0.07% | 394 |
| Mar 19, 2026 | 275.90 | 275.90 | 268.00 | 268.00 | 268.00 | -2.78% | 281 |
| Mar 18, 2026 | 283.65 | 283.95 | 275.65 | 275.65 | 275.65 | -2.53% | 341 |
| Mar 17, 2026 | 283.55 | 286.40 | 282.80 | 282.80 | 282.80 | -0.72% | 378 |
| Mar 16, 2026 | 285.80 | 285.80 | 284.40 | 284.85 | 284.85 | -0.05% | 1,384 |
| Mar 13, 2026 | 281.65 | 285.00 | 281.65 | 285.00 | 285.00 | 1.14% | 215 |
| Mar 12, 2026 | 281.50 | 282.25 | 280.95 | 281.80 | 281.80 | 0.36% | 113 |
| Mar 11, 2026 | 281.55 | 282.65 | 279.65 | 280.80 | 280.80 | -1.78% | 267 |
| Mar 10, 2026 | 284.65 | 285.90 | 284.65 | 285.90 | 285.90 | 0.40% | 80 |
| Mar 9, 2026 | 281.10 | 284.75 | 280.70 | 284.75 | 284.75 | 1.81% | 319 |
| Mar 6, 2026 | 282.45 | 282.75 | 279.00 | 279.70 | 279.70 | -0.80% | 929 |
| Mar 5, 2026 | 284.20 | 284.45 | 279.90 | 281.95 | 281.95 | -1.04% | 690 |
| Mar 4, 2026 | 285.70 | 285.70 | 284.90 | 284.90 | 284.90 | 0.33% | 68 |
| Mar 3, 2026 | 284.30 | 286.20 | 283.40 | 283.95 | 283.95 | -0.99% | 414 |
| Mar 2, 2026 | 289.05 | 290.45 | 286.80 | 286.80 | 285.21 | -0.19% | 604 |
| Feb 27, 2026 | 282.95 | 287.95 | 282.75 | 287.35 | 285.75 | 1.25% | 198 |
| Feb 26, 2026 | 280.95 | 284.25 | 280.95 | 283.80 | 282.22 | 0.35% | 452 |
| Feb 25, 2026 | 281.50 | 282.80 | 281.10 | 282.80 | 281.23 | -0.30% | 231 |
| Feb 24, 2026 | 283.95 | 284.50 | 282.95 | 283.65 | 282.07 | 0.50% | 187 |
| Feb 23, 2026 | 279.00 | 282.25 | 277.80 | 282.25 | 280.68 | 1.49% | 306 |
| Feb 20, 2026 | 278.95 | 279.15 | 277.30 | 278.10 | 276.56 | -1.07% | 1,004 |
| Feb 19, 2026 | 277.05 | 282.75 | 277.05 | 281.10 | 279.54 | 1.50% | 572 |
| Feb 18, 2026 | 276.45 | 277.40 | 276.20 | 276.95 | 275.41 | 0.54% | 445 |
| Feb 17, 2026 | 276.35 | 278.95 | 275.45 | 275.45 | 273.92 | -0.20% | 1,021 |
| Feb 16, 2026 | 275.40 | 277.50 | 275.40 | 276.00 | 274.47 | -1.00% | 237 |
| Feb 13, 2026 | 279.05 | 281.80 | 278.80 | 278.80 | 277.25 | 0.23% | 224 |
| Feb 12, 2026 | 271.95 | 278.70 | 270.00 | 278.15 | 276.61 | 2.09% | 608 |
| Feb 11, 2026 | 274.05 | 274.30 | 272.45 | 272.45 | 270.94 | -1.07% | 240 |
| Feb 10, 2026 | 273.85 | 275.40 | 272.90 | 275.40 | 273.87 | 0.79% | 560 |
| Feb 9, 2026 | 276.00 | 276.00 | 272.35 | 273.25 | 271.73 | -0.87% | 556 |
| Feb 6, 2026 | 274.40 | 276.20 | 273.00 | 275.65 | 274.12 | 0.15% | 331 |
| Feb 5, 2026 | 274.15 | 277.05 | 273.60 | 275.25 | 273.72 | -0.05% | 802 |
| Feb 4, 2026 | 270.20 | 275.95 | 270.05 | 275.40 | 273.87 | 1.25% | 126 |
| Feb 3, 2026 | 269.70 | 273.30 | 268.05 | 272.00 | 270.49 | 0.63% | 1,146 |
| Feb 2, 2026 | 263.00 | 270.30 | 263.00 | 270.30 | 268.80 | 2.68% | 269 |
| Jan 30, 2026 | 263.20 | 264.00 | 262.40 | 263.25 | 261.79 | -0.79% | 361 |
| Jan 29, 2026 | 260.45 | 265.35 | 260.45 | 265.35 | 263.88 | 0.99% | 780 |
| Jan 28, 2026 | 260.05 | 263.45 | 259.75 | 262.75 | 261.29 | 1.12% | 328 |
| Jan 27, 2026 | 262.80 | 263.05 | 259.85 | 259.85 | 258.41 | -1.24% | 454 |
| Jan 26, 2026 | 260.75 | 263.65 | 260.35 | 263.10 | 261.64 | 0.67% | 301 |
| Jan 23, 2026 | 260.90 | 261.35 | 260.20 | 261.35 | 259.90 | 0.52% | 152 |