McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 264.30
-2.75 (-1.03%)
At close: Oct 23, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 266.70 | 267.35 | 264.90 | 264.90 | - | -0.81% | 120 |
| Oct 22, 2025 | 264.60 | 268.60 | 264.60 | 267.05 | 267.05 | 0.68% | 537 |
| Oct 21, 2025 | 264.05 | 265.40 | 264.00 | 265.25 | 265.25 | 0.72% | 311 |
| Oct 20, 2025 | 264.35 | 264.35 | 262.80 | 263.35 | 263.35 | -0.06% | 373 |
| Oct 17, 2025 | 258.80 | 263.70 | 258.80 | 263.50 | 263.50 | 0.96% | 97 |
| Oct 16, 2025 | 261.55 | 262.85 | 261.00 | 261.00 | 261.00 | -0.68% | 335 |
| Oct 15, 2025 | 262.05 | 265.00 | 261.65 | 262.80 | 262.80 | 0.57% | 1,231 |
| Oct 14, 2025 | 258.00 | 261.30 | 258.00 | 261.30 | 261.30 | 1.20% | 232 |
| Oct 13, 2025 | 255.40 | 258.20 | 254.65 | 258.20 | 258.20 | 0.96% | 1,039 |
| Oct 10, 2025 | 253.85 | 255.75 | 253.85 | 255.75 | 255.75 | 0.75% | 561 |
| Oct 9, 2025 | 253.15 | 254.90 | 253.15 | 253.85 | 253.85 | 0.30% | 1,013 |
| Oct 8, 2025 | 254.00 | 254.90 | 253.00 | 253.10 | 253.10 | -0.43% | 1,491 |
| Oct 7, 2025 | 252.50 | 254.65 | 252.50 | 254.20 | 254.20 | 0.53% | 1,090 |
| Oct 6, 2025 | 256.50 | 257.65 | 252.85 | 252.85 | 252.85 | -1.23% | 298 |
| Oct 3, 2025 | 255.90 | 256.65 | 255.80 | 256.00 | 256.00 | -0.12% | 615 |
| Oct 2, 2025 | 255.80 | 257.35 | 255.70 | 256.30 | 256.30 | 0.10% | 244 |
| Oct 1, 2025 | 258.75 | 259.10 | 254.50 | 256.05 | 256.05 | -1.01% | 5,021 |
| Sep 30, 2025 | 258.15 | 258.70 | 258.05 | 258.65 | 258.65 | 0.15% | 349 |
| 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% | 3,238 |
| 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 |