McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 258.25
-2.45 (-0.94%)
At close: Sep 29, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 260.90 | 260.90 | 258.25 | 258.25 | 258.25 | -0.94% | 282 |
| Sep 26, 2025 | 258.55 | 260.70 | 258.55 | 260.70 | 260.70 | 0.50% | 391 |
| Sep 25, 2025 | 259.05 | 260.80 | 257.75 | 259.40 | 259.40 | -0.19% | 256 |
| Sep 24, 2025 | 256.85 | 260.30 | 255.50 | 259.90 | 259.90 | 1.38% | 275 |
| Sep 23, 2025 | 256.60 | 257.85 | 255.00 | 256.35 | 256.35 | -0.43% | 991 |
| Sep 22, 2025 | 257.75 | 257.75 | 256.20 | 257.45 | 257.45 | -0.08% | 375 |
| Sep 19, 2025 | 255.50 | 257.80 | 255.50 | 257.65 | 257.65 | 1.14% | 192 |
| Sep 18, 2025 | 258.70 | 258.95 | 253.85 | 254.75 | 254.75 | -1.07% | 201 |
| Sep 17, 2025 | 255.40 | 258.10 | 255.40 | 257.50 | 257.50 | 0.80% | 468 |
| Sep 16, 2025 | 255.95 | 257.95 | 255.45 | 255.45 | 255.45 | -0.70% | 374 |
| Sep 15, 2025 | 260.55 | 260.70 | 256.50 | 257.25 | 257.25 | -1.10% | 147 |
| Sep 12, 2025 | 263.60 | 263.60 | 260.10 | 260.10 | 260.10 | -0.82% | 95 |
| Sep 11, 2025 | 261.70 | 262.85 | 260.70 | 262.25 | 262.25 | 0.23% | 364 |
| Sep 10, 2025 | 266.35 | 266.95 | 261.15 | 261.65 | 261.65 | -1.95% | 275 |
| Sep 9, 2025 | 265.30 | 268.00 | 264.70 | 266.85 | 266.85 | 0.79% | 441 |
| Sep 8, 2025 | 268.85 | 268.85 | 264.25 | 264.75 | 264.75 | -1.21% | 498 |
| Sep 5, 2025 | 271.55 | 271.75 | 268.00 | 268.00 | 268.00 | -1.60% | 218 |
| Sep 4, 2025 | 270.75 | 273.45 | 270.75 | 272.35 | 272.35 | 0.46% | 466 |
| Sep 3, 2025 | 269.45 | 271.65 | 268.75 | 271.10 | 271.10 | 0.06% | 337 |
| Sep 2, 2025 | 267.00 | 271.10 | 266.95 | 270.95 | 270.95 | 1.90% | 128 |
| Sep 1, 2025 | 269.40 | 269.40 | 265.10 | 265.90 | 264.13 | -0.54% | 373 |
| Aug 29, 2025 | 267.05 | 268.40 | 267.05 | 267.35 | 265.83 | 0.21% | 1,790 |
| Aug 28, 2025 | 267.50 | 268.10 | 265.10 | 266.80 | 265.28 | -0.80% | 4,015 |
| Aug 27, 2025 | 269.00 | 270.80 | 268.95 | 268.95 | 267.42 | 0.09% | - |
| Aug 26, 2025 | 268.85 | 269.95 | 268.60 | 268.70 | 267.17 | -0.46% | 4,562 |
| Aug 25, 2025 | 267.55 | 269.95 | 267.00 | 269.95 | 268.42 | -0.55% | 2,426 |
| Aug 22, 2025 | 269.70 | 271.45 | 269.60 | 271.45 | 269.91 | 0.63% | 3,591 |
| Aug 21, 2025 | 268.35 | 269.75 | 268.15 | 269.75 | 268.22 | 0.13% | 3,867 |
| Aug 20, 2025 | 267.10 | 270.35 | 267.00 | 269.40 | 267.87 | 1.15% | 3,300 |
| Aug 19, 2025 | 264.75 | 267.95 | 264.05 | 266.35 | 264.84 | 0.47% | 2,596 |
| Aug 18, 2025 | 264.45 | 265.10 | 263.55 | 265.10 | 263.59 | 0.55% | 3,729 |
| Aug 15, 2025 | 264.45 | 264.95 | 262.15 | 263.65 | 262.15 | -0.58% | 3,768 |
| Aug 14, 2025 | 259.90 | 265.20 | 259.90 | 265.20 | 263.69 | 2.87% | 5,744 |
| Aug 13, 2025 | 257.50 | 258.30 | 257.50 | 257.80 | 256.34 | -0.17% | 2,785 |
| Aug 12, 2025 | 261.95 | 262.55 | 258.25 | 258.25 | 256.78 | -2.40% | 9,173 |
| Aug 11, 2025 | 262.85 | 264.60 | 262.35 | 264.60 | 263.10 | 0.90% | 3,660 |
| Aug 8, 2025 | 264.15 | 264.95 | 261.10 | 262.25 | 260.76 | -0.38% | 2,222 |
| Aug 7, 2025 | 263.95 | 264.50 | 263.25 | 263.25 | 261.75 | -0.70% | 5,145 |
| Aug 6, 2025 | 258.80 | 265.55 | 258.80 | 265.10 | 263.59 | 2.00% | 3,832 |
| Aug 5, 2025 | 263.30 | 263.80 | 258.55 | 259.90 | 258.42 | -1.25% | 2,063 |
| Aug 4, 2025 | 261.85 | 264.20 | 261.40 | 263.20 | 261.71 | 0.67% | 2,496 |
| Aug 1, 2025 | 261.50 | 262.80 | 261.00 | 261.45 | 259.97 | -1.04% | - |
| Jul 31, 2025 | 266.20 | 266.20 | 263.30 | 264.20 | 262.70 | -0.34% | 6,876 |
| Jul 30, 2025 | 262.10 | 265.10 | 261.60 | 265.10 | 263.59 | 1.38% | 7,003 |
| Jul 29, 2025 | 258.40 | 261.50 | 257.35 | 261.50 | 260.01 | 1.36% | 13,277 |
| Jul 28, 2025 | 254.95 | 258.00 | 253.90 | 258.00 | 256.53 | 1.80% | 6,922 |
| Jul 25, 2025 | 251.15 | 253.45 | 251.05 | 253.45 | 252.01 | 1.26% | 4,770 |
| Jul 24, 2025 | 252.30 | 253.95 | 250.30 | 250.30 | 248.88 | -0.81% | 5,085 |
| Jul 23, 2025 | 255.45 | 255.85 | 252.35 | 252.35 | 250.92 | -0.32% | 3,504 |
| Jul 22, 2025 | 252.80 | 255.90 | 252.00 | 253.15 | 251.71 | -0.57% | 4,511 |