McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 221.50
-3.50 (-1.56%)
At close: Oct 23, 2026
FRA:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 224.50 | 224.90 | 221.00 | 221.50 | 221.50 | -1.56% | 2,009 |
| Oct 22, 2026 | 219.40 | 225.00 | 219.40 | 225.00 | 225.00 | 2.65% | 2,083 |
| Oct 21, 2026 | 218.40 | 219.60 | 217.50 | 219.20 | 219.20 | 0.14% | 1,339 |
| Oct 20, 2026 | 217.20 | 219.50 | 216.90 | 218.90 | 218.90 | 0.88% | 613 |
| Oct 19, 2026 | 216.90 | 217.00 | 214.00 | 217.00 | 217.00 | 0.51% | 1,859 |
| Oct 16, 2026 | 216.10 | 217.70 | 215.80 | 215.90 | 215.90 | 0.05% | 1,301 |
| Oct 15, 2026 | 213.50 | 218.30 | 213.50 | 215.80 | 215.80 | 1.31% | 2,122 |
| Oct 14, 2026 | 210.10 | 213.20 | 210.10 | 213.00 | 213.00 | 0.85% | 922 |
| Oct 13, 2026 | 211.50 | 213.20 | 210.80 | 211.20 | 211.20 | 0.14% | 1,340 |
| Oct 12, 2026 | 211.00 | 211.20 | 209.10 | 210.90 | 210.90 | -0.14% | 1,570 |
| Oct 9, 2026 | 211.30 | 211.50 | 210.00 | 211.20 | 211.20 | - | 696 |
| Oct 8, 2026 | 206.20 | 211.20 | 205.90 | 211.20 | 211.20 | 2.52% | 1,096 |
| Oct 7, 2026 | 207.30 | 208.40 | 206.00 | 206.00 | 206.00 | -0.48% | 1,271 |
| Oct 6, 2026 | 208.60 | 208.80 | 206.70 | 207.00 | 207.00 | -0.24% | 849 |
| Oct 5, 2026 | 207.80 | 208.30 | 206.00 | 207.50 | 207.50 | 0.53% | 771 |
| Oct 2, 2026 | 206.80 | 207.80 | 205.20 | 206.40 | 206.40 | -0.05% | 2,878 |
| Oct 1, 2026 | 204.70 | 206.70 | 204.20 | 206.50 | 206.50 | 1.23% | 1,373 |
| Sep 30, 2026 | 206.80 | 207.10 | 204.00 | 204.00 | 204.00 | -1.16% | 1,585 |
| Sep 29, 2026 | 205.60 | 207.90 | 205.00 | 206.40 | 206.40 | 0.10% | 3,484 |
| Sep 28, 2026 | 208.20 | 209.30 | 205.90 | 206.20 | 206.20 | -0.48% | 2,690 |
| Sep 25, 2026 | 209.50 | 209.90 | 207.00 | 207.20 | 207.20 | -0.86% | 1,581 |
| Sep 24, 2026 | 209.90 | 212.40 | 209.00 | 209.00 | 209.00 | 0.19% | 4,432 |
| Sep 23, 2026 | 220.30 | 221.20 | 205.90 | 208.60 | 208.60 | -4.97% | 1,496 |
| Sep 22, 2026 | 216.40 | 219.60 | 216.30 | 219.50 | 219.50 | 1.62% | 941 |
| Sep 21, 2026 | 217.50 | 217.60 | 215.00 | 216.00 | 216.00 | -0.92% | 738 |
| Sep 18, 2026 | 217.20 | 218.00 | 216.70 | 218.00 | 218.00 | 0.46% | 928 |
| Sep 17, 2026 | 217.50 | 218.10 | 216.70 | 217.00 | 217.00 | -0.46% | 744 |
| Sep 16, 2026 | 219.40 | 219.40 | 215.00 | 218.00 | 218.00 | -0.91% | 1,090 |
| Sep 15, 2026 | 222.60 | 223.80 | 220.00 | 220.00 | 220.00 | -1.35% | 760 |
| Sep 14, 2026 | 220.50 | 223.70 | 220.10 | 223.00 | 223.00 | 2.29% | 1,071 |
| Sep 11, 2026 | 218.50 | 219.60 | 217.60 | 218.00 | 218.00 | 0.09% | 679 |
| Sep 10, 2026 | 218.80 | 220.40 | 217.50 | 217.80 | 217.80 | -0.59% | 1,596 |
| Sep 9, 2026 | 220.10 | 220.80 | 218.00 | 219.10 | 219.10 | -0.50% | 572 |
| Sep 8, 2026 | 219.70 | 220.60 | 218.80 | 220.20 | 220.20 | -0.72% | 759 |
| Sep 7, 2026 | 221.90 | 221.90 | 220.00 | 221.80 | 221.80 | 0.32% | 509 |
| Sep 4, 2026 | 222.00 | 223.80 | 220.70 | 221.10 | 221.10 | -0.63% | 892 |
| Sep 3, 2026 | 225.70 | 225.90 | 220.50 | 222.50 | 222.50 | -1.07% | 5,139 |
| Sep 2, 2026 | 225.50 | 226.70 | 224.90 | 224.90 | 224.90 | -0.35% | 598 |
| Sep 1, 2026 | 227.00 | 228.00 | 225.70 | 225.70 | 225.70 | -0.09% | 496 |
| Aug 31, 2026 | 229.00 | 229.10 | 227.50 | 227.50 | 225.91 | - | 927 |
| Aug 28, 2026 | 225.00 | 227.70 | 223.80 | 227.50 | 225.91 | 1.70% | 1,713 |
| Aug 27, 2026 | 229.60 | 229.60 | 223.70 | 223.70 | 222.14 | -2.31% | 3,022 |
| Aug 26, 2026 | 230.10 | 231.10 | 228.90 | 229.00 | 227.40 | -1.04% | 961 |
| Aug 25, 2026 | 233.10 | 233.80 | 231.00 | 231.40 | 229.78 | -0.90% | 977 |
| Aug 24, 2026 | 232.80 | 234.00 | 232.10 | 233.50 | 231.87 | 0.73% | 1,003 |
| Aug 21, 2026 | 230.50 | 231.80 | 229.80 | 231.80 | 230.18 | 0.30% | 715 |
| Aug 20, 2026 | 229.60 | 231.50 | 228.60 | 231.10 | 229.48 | -0.09% | 493 |
| Aug 19, 2026 | 231.60 | 233.10 | 229.20 | 231.30 | 229.68 | -0.04% | 1,386 |
| Aug 18, 2026 | 230.10 | 232.40 | 230.10 | 231.40 | 229.78 | 0.78% | 528 |
| Aug 17, 2026 | 236.00 | 236.00 | 229.50 | 229.60 | 227.99 | -2.71% | 688 |