McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 263.00
-4.30 (-1.61%)
At close: Dec 1, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 268.05 | 268.65 | 263.00 | 263.00 | 263.00 | -2.19% | 405 |
| Nov 28, 2025 | 269.35 | 270.45 | 268.80 | 268.90 | 267.30 | -0.35% | 650 |
| Nov 27, 2025 | 269.10 | 269.85 | 269.10 | 269.85 | 268.24 | 0.54% | 445 |
| Nov 26, 2025 | 267.65 | 268.50 | 267.65 | 268.40 | 266.80 | 0.22% | 315 |
| Nov 25, 2025 | 264.25 | 268.35 | 264.15 | 267.80 | 266.20 | 1.15% | 911 |
| Nov 24, 2025 | 268.55 | 268.80 | 264.75 | 264.75 | 263.17 | -1.58% | 297 |
| Nov 21, 2025 | 264.00 | 269.55 | 262.90 | 269.00 | 267.40 | 2.53% | 1,258 |
| Nov 20, 2025 | 263.00 | 263.00 | 261.90 | 262.35 | 260.79 | 0.11% | 326 |
| Nov 19, 2025 | 262.35 | 263.00 | 262.05 | 262.05 | 260.49 | -0.32% | 234 |
| Nov 18, 2025 | 262.50 | 264.40 | 262.50 | 262.90 | 261.33 | -0.15% | 249 |
| Nov 17, 2025 | 263.60 | 264.20 | 263.00 | 263.30 | 261.73 | 0.19% | 55 |
| Nov 14, 2025 | 263.55 | 265.45 | 262.80 | 262.80 | 261.23 | -0.64% | 83 |
| Nov 13, 2025 | 264.30 | 264.95 | 264.00 | 264.50 | 262.92 | -0.40% | 145 |
| Nov 12, 2025 | 264.05 | 265.65 | 264.05 | 265.55 | 263.97 | 0.78% | 783 |
| Nov 11, 2025 | 258.55 | 263.50 | 257.85 | 263.50 | 261.93 | 2.01% | 348 |
| Nov 10, 2025 | 259.25 | 259.25 | 255.95 | 258.30 | 256.76 | -0.33% | 295 |
| Nov 7, 2025 | 259.05 | 260.40 | 258.50 | 259.15 | 257.60 | -1.69% | 428 |
| Nov 6, 2025 | 265.00 | 265.95 | 263.60 | 263.60 | 262.03 | -1.20% | 181 |
| Nov 5, 2025 | 260.05 | 269.25 | 259.45 | 266.80 | 265.21 | 2.56% | 359 |
| Nov 4, 2025 | 257.55 | 260.15 | 257.55 | 260.15 | 258.60 | 1.15% | 355 |
| Nov 3, 2025 | 258.30 | 259.00 | 256.75 | 257.20 | 255.67 | -0.79% | 507 |
| Oct 31, 2025 | 260.55 | 261.40 | 259.25 | 259.25 | 257.70 | -0.82% | 79 |
| Oct 30, 2025 | 260.05 | 262.30 | 259.05 | 261.40 | 259.84 | 0.56% | 139 |
| Oct 29, 2025 | 263.35 | 263.35 | 259.20 | 259.95 | 258.40 | -1.20% | 229 |
| Oct 28, 2025 | 265.75 | 266.40 | 263.10 | 263.10 | 261.53 | -1.16% | 268 |
| Oct 27, 2025 | 263.00 | 266.20 | 262.05 | 266.20 | 264.61 | 1.16% | 302 |
| Oct 24, 2025 | 265.00 | 265.00 | 262.50 | 263.15 | 261.58 | -0.44% | 285 |
| Oct 23, 2025 | 266.70 | 267.35 | 264.30 | 264.30 | 262.72 | -1.03% | 236 |
| Oct 22, 2025 | 264.60 | 268.60 | 264.60 | 267.05 | 265.46 | 0.68% | 537 |
| Oct 21, 2025 | 264.05 | 265.40 | 264.00 | 265.25 | 263.67 | 0.72% | 311 |
| Oct 20, 2025 | 264.35 | 264.35 | 262.80 | 263.35 | 261.78 | -0.06% | 373 |
| Oct 17, 2025 | 258.80 | 263.70 | 258.80 | 263.50 | 261.93 | 0.96% | 97 |
| Oct 16, 2025 | 261.55 | 262.85 | 261.00 | 261.00 | 259.44 | -0.68% | 335 |
| Oct 15, 2025 | 262.05 | 265.00 | 261.65 | 262.80 | 261.23 | 0.57% | 1,231 |
| Oct 14, 2025 | 258.00 | 261.30 | 258.00 | 261.30 | 259.74 | 1.20% | 232 |
| Oct 13, 2025 | 255.40 | 258.20 | 254.65 | 258.20 | 256.66 | 0.96% | 1,039 |
| Oct 10, 2025 | 253.85 | 255.75 | 253.85 | 255.75 | 254.22 | 0.75% | 561 |
| Oct 9, 2025 | 253.15 | 254.90 | 253.15 | 253.85 | 252.34 | 0.30% | 1,013 |
| Oct 8, 2025 | 254.00 | 254.90 | 253.00 | 253.10 | 251.59 | -0.43% | 1,491 |
| Oct 7, 2025 | 252.50 | 254.65 | 252.50 | 254.20 | 252.68 | 0.53% | 1,090 |
| Oct 6, 2025 | 256.50 | 257.65 | 252.85 | 252.85 | 251.34 | -1.23% | 298 |
| Oct 3, 2025 | 255.90 | 256.65 | 255.80 | 256.00 | 254.47 | -0.12% | 615 |
| Oct 2, 2025 | 255.80 | 257.35 | 255.70 | 256.30 | 254.77 | 0.10% | 244 |
| Oct 1, 2025 | 258.75 | 259.10 | 254.50 | 256.05 | 254.52 | -1.01% | 269 |
| Sep 30, 2025 | 258.15 | 258.70 | 258.05 | 258.65 | 257.11 | 0.15% | 349 |
| Sep 29, 2025 | 260.90 | 260.90 | 258.25 | 258.25 | 256.71 | -0.94% | 282 |
| Sep 26, 2025 | 258.55 | 260.70 | 258.55 | 260.70 | 259.14 | 0.50% | 391 |
| Sep 25, 2025 | 259.05 | 260.80 | 257.75 | 259.40 | 257.85 | -0.19% | 256 |
| Sep 24, 2025 | 256.85 | 260.30 | 255.50 | 259.90 | 258.35 | 1.38% | 275 |
| Sep 23, 2025 | 256.60 | 257.85 | 255.00 | 256.35 | 254.82 | -0.43% | 991 |