McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 236.00
+4.90 (2.12%)
At close: Aug 5, 2026
FRA:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 232.90 | 237.50 | 232.50 | 236.80 | 236.80 | 2.47% | 769 |
| Aug 4, 2026 | 232.90 | 236.10 | 230.00 | 231.10 | 231.10 | -0.69% | 1,352 |
| Aug 3, 2026 | 235.60 | 239.40 | 232.70 | 232.70 | 232.70 | -0.68% | 1,204 |
| Jul 31, 2026 | 233.30 | 234.30 | 232.90 | 234.30 | 234.30 | 0.60% | 1,019 |
| Jul 30, 2026 | 237.10 | 237.40 | 231.80 | 232.90 | 232.90 | -2.39% | 258 |
| Jul 29, 2026 | 241.90 | 241.90 | 238.50 | 238.60 | 238.60 | -0.25% | 1,110 |
| Jul 28, 2026 | 238.40 | 242.60 | 238.40 | 239.20 | 239.20 | 1.27% | 485 |
| Jul 27, 2026 | 232.70 | 236.20 | 232.30 | 236.20 | 236.20 | 1.42% | 1,125 |
| Jul 24, 2026 | 231.50 | 232.90 | 231.10 | 232.90 | 232.90 | 0.78% | 735 |
| Jul 23, 2026 | 230.70 | 232.00 | 230.40 | 231.10 | 231.10 | 0.52% | 324 |
| Jul 22, 2026 | 231.60 | 232.40 | 229.90 | 229.90 | 229.90 | -1.12% | 1,436 |
| Jul 21, 2026 | 234.60 | 234.60 | 231.80 | 232.50 | 232.50 | -0.64% | 580 |
| Jul 20, 2026 | 234.70 | 235.90 | 234.00 | 234.00 | 234.00 | -0.04% | 829 |
| Jul 17, 2026 | 239.80 | 241.70 | 234.00 | 234.10 | 234.10 | -1.60% | 908 |
| Jul 16, 2026 | 231.40 | 238.00 | 231.40 | 237.90 | 237.90 | 2.90% | 1,130 |
| Jul 15, 2026 | 235.10 | 236.20 | 231.20 | 231.20 | 231.20 | -1.62% | 1,349 |
| Jul 14, 2026 | 239.40 | 239.60 | 235.00 | 235.00 | 235.00 | -1.47% | 342 |
| Jul 13, 2026 | 241.40 | 242.50 | 238.50 | 238.50 | 238.50 | -1.57% | 565 |
| Jul 10, 2026 | 242.20 | 243.00 | 241.10 | 242.30 | 242.30 | 0.79% | 526 |
| Jul 9, 2026 | 244.40 | 244.40 | 240.10 | 240.40 | 240.40 | -1.76% | 3,039 |
| Jul 8, 2026 | 247.40 | 248.30 | 242.00 | 244.70 | 244.70 | -1.33% | 369 |
| Jul 7, 2026 | 244.00 | 250.80 | 244.00 | 248.00 | 248.00 | 1.72% | 1,248 |
| Jul 6, 2026 | 244.50 | 245.80 | 240.10 | 243.80 | 243.80 | -0.08% | 745 |
| Jul 3, 2026 | 245.10 | 245.10 | 243.40 | 244.00 | 244.00 | 0.04% | 652 |
| Jul 2, 2026 | 236.60 | 243.90 | 236.20 | 243.90 | 243.90 | 2.35% | 623 |
| Jul 1, 2026 | 238.00 | 239.00 | 236.50 | 238.30 | 238.30 | 0.63% | 1,428 |
| Jun 30, 2026 | 235.30 | 236.80 | 234.80 | 236.80 | 236.80 | 1.59% | 746 |
| Jun 29, 2026 | 238.50 | 238.50 | 232.70 | 233.10 | 233.10 | -1.10% | 770 |
| Jun 26, 2026 | 233.10 | 237.30 | 232.30 | 235.70 | 235.70 | 0.34% | 814 |
| Jun 25, 2026 | 240.50 | 241.60 | 234.30 | 234.90 | 234.90 | -2.93% | 588 |
| Jun 24, 2026 | 239.10 | 242.00 | 239.10 | 242.00 | 242.00 | 1.26% | 1,271 |
| Jun 23, 2026 | 237.60 | 240.20 | 237.60 | 239.00 | 239.00 | 0.89% | 407 |
| Jun 22, 2026 | 243.90 | 244.00 | 236.90 | 236.90 | 236.90 | -3.07% | 733 |
| Jun 19, 2026 | 244.30 | 244.70 | 243.00 | 244.40 | 244.40 | -0.53% | 128 |
| Jun 18, 2026 | 246.70 | 247.40 | 244.20 | 245.70 | 245.70 | -0.28% | 1,891 |
| Jun 17, 2026 | 247.90 | 248.20 | 246.20 | 246.40 | 246.40 | -0.36% | 219 |
| Jun 16, 2026 | 247.70 | 248.10 | 246.70 | 247.30 | 247.30 | -0.40% | 831 |
| Jun 15, 2026 | 246.00 | 248.30 | 244.10 | 248.30 | 248.30 | 0.20% | 411 |
| Jun 12, 2026 | 246.70 | 247.80 | 246.70 | 247.80 | 247.80 | 0.20% | 312 |
| Jun 11, 2026 | 245.20 | 247.30 | 244.10 | 247.30 | 247.30 | 0.41% | 339 |
| Jun 10, 2026 | 245.10 | 246.50 | 244.50 | 246.30 | 246.30 | 0.78% | 920 |
| Jun 9, 2026 | 240.30 | 246.70 | 239.50 | 244.40 | 244.40 | 1.45% | 1,263 |
| Jun 8, 2026 | 242.00 | 242.80 | 240.60 | 240.90 | 240.90 | -0.33% | 430 |
| Jun 5, 2026 | 235.10 | 243.00 | 235.10 | 241.70 | 241.70 | 2.85% | 543 |
| Jun 4, 2026 | 236.70 | 238.90 | 235.00 | 235.00 | 235.00 | -0.84% | 435 |
| Jun 3, 2026 | 237.60 | 238.50 | 237.00 | 237.00 | 237.00 | -0.25% | 726 |
| Jun 2, 2026 | 235.50 | 237.90 | 235.30 | 237.60 | 237.60 | 1.45% | 1,203 |
| Jun 1, 2026 | 240.00 | 240.70 | 235.30 | 235.80 | 234.20 | -2.16% | 507 |
| May 29, 2026 | 239.30 | 241.00 | 239.00 | 241.00 | 239.36 | 1.01% | 330 |
| May 28, 2026 | 242.00 | 242.60 | 238.50 | 238.60 | 236.98 | -1.36% | 750 |