McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 236.30
+1.30 (0.55%)
Last updated: May 14, 2026, 10:31 AM CET
FRA:MDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 234.80 | 235.80 | 233.90 | 235.60 | - | 0.47% | 548 |
| May 12, 2026 | 234.50 | 237.60 | 234.10 | 234.50 | 234.50 | 1.38% | 719 |
| May 11, 2026 | 235.10 | 235.40 | 231.30 | 231.30 | 231.30 | -1.49% | 2,556 |
| May 8, 2026 | 242.60 | 242.60 | 234.80 | 234.80 | 234.80 | -2.94% | 1,651 |
| May 7, 2026 | 243.50 | 249.80 | 240.00 | 241.90 | 241.90 | 0.04% | 716 |
| May 6, 2026 | 243.50 | 244.10 | 241.20 | 241.80 | 241.80 | -0.66% | 376 |
| May 5, 2026 | 243.60 | 244.30 | 243.20 | 243.40 | 243.40 | 0.16% | 161 |
| May 4, 2026 | 245.10 | 246.70 | 243.00 | 243.00 | 243.00 | -2.61% | 624 |
| Apr 30, 2026 | 249.50 | 250.10 | 248.20 | 249.50 | 249.50 | -0.12% | 431 |
| Apr 29, 2026 | 250.20 | 250.70 | 248.60 | 249.80 | 249.80 | -0.68% | 1,632 |
| Apr 28, 2026 | 249.40 | 251.50 | 249.00 | 251.50 | 251.50 | 1.00% | 428 |
| Apr 27, 2026 | 255.50 | 255.50 | 249.00 | 249.00 | 249.00 | -3.30% | 463 |
| Apr 24, 2026 | 258.40 | 258.40 | 257.50 | 257.50 | 257.50 | -0.54% | 35 |
| Apr 23, 2026 | 257.30 | 258.90 | 257.30 | 258.90 | 258.90 | 0.66% | 208 |
| Apr 22, 2026 | 257.70 | 257.70 | 257.20 | 257.20 | 257.20 | -0.27% | 447 |
| Apr 21, 2026 | 261.40 | 261.60 | 257.60 | 257.90 | 257.90 | -0.81% | 509 |
| Apr 20, 2026 | 265.00 | 265.50 | 260.00 | 260.00 | 260.00 | -1.59% | 442 |
| Apr 17, 2026 | 261.90 | 264.20 | 260.50 | 264.20 | 264.20 | 1.42% | 851 |
| Apr 16, 2026 | 259.70 | 261.50 | 259.70 | 260.50 | 260.50 | 0.31% | 192 |
| Apr 15, 2026 | 257.10 | 259.70 | 257.10 | 259.70 | 259.70 | 1.05% | 635 |
| Apr 14, 2026 | 259.00 | 259.00 | 256.30 | 257.00 | 257.00 | -0.81% | 1,665 |
| Apr 13, 2026 | 261.50 | 261.50 | 258.20 | 259.10 | 259.10 | -0.61% | 131 |
| Apr 10, 2026 | 264.50 | 265.10 | 260.70 | 260.70 | 260.70 | -1.84% | 633 |
| Apr 9, 2026 | 263.00 | 265.60 | 262.00 | 265.60 | 265.60 | 2.04% | 484 |
| Apr 8, 2026 | 262.70 | 264.50 | 260.30 | 260.30 | 260.30 | -1.48% | 245 |
| Apr 7, 2026 | 268.40 | 268.40 | 264.20 | 264.20 | 264.20 | -0.32% | 196 |
| 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 |