McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 258.90
+1.70 (0.66%)
At close: Apr 23, 2026
FRA:MDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 282.95 | 287.95 | 282.75 | 287.35 | 285.75 | 1.25% | 198 |
| Feb 26, 2026 | 280.95 | 284.25 | 280.95 | 283.80 | 282.22 | 0.35% | 452 |
| Feb 25, 2026 | 281.50 | 282.80 | 281.10 | 282.80 | 281.23 | -0.30% | 231 |
| Feb 24, 2026 | 283.95 | 284.50 | 282.95 | 283.65 | 282.07 | 0.50% | 187 |
| Feb 23, 2026 | 279.00 | 282.25 | 277.80 | 282.25 | 280.68 | 1.49% | 306 |
| Feb 20, 2026 | 278.95 | 279.15 | 277.30 | 278.10 | 276.56 | -1.07% | 1,004 |
| Feb 19, 2026 | 277.05 | 282.75 | 277.05 | 281.10 | 279.54 | 1.50% | 572 |
| Feb 18, 2026 | 276.45 | 277.40 | 276.20 | 276.95 | 275.41 | 0.54% | 445 |
| Feb 17, 2026 | 276.35 | 278.95 | 275.45 | 275.45 | 273.92 | -0.20% | 1,021 |
| Feb 16, 2026 | 275.40 | 277.50 | 275.40 | 276.00 | 274.47 | -1.00% | 237 |
| Feb 13, 2026 | 279.05 | 281.80 | 278.80 | 278.80 | 277.25 | 0.23% | 224 |
| Feb 12, 2026 | 271.95 | 278.70 | 270.00 | 278.15 | 276.61 | 2.09% | 608 |
| Feb 11, 2026 | 274.05 | 274.30 | 272.45 | 272.45 | 270.94 | -1.07% | 240 |
| Feb 10, 2026 | 273.85 | 275.40 | 272.90 | 275.40 | 273.87 | 0.79% | 560 |