McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 248.80
+0.90 (0.36%)
At close: Nov 13, 2026
FRA:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 247.80 | 248.80 | 247.20 | 248.80 | 248.80 | 0.36% | 770 |
| Nov 12, 2026 | 248.60 | 252.20 | 247.90 | 247.90 | 247.90 | -0.52% | 725 |
| Nov 11, 2026 | 251.70 | 251.70 | 247.50 | 249.20 | 249.20 | -1.42% | 723 |
| Nov 10, 2026 | 252.10 | 253.60 | 250.10 | 252.80 | 252.80 | 0.48% | 761 |
| Nov 9, 2026 | 249.20 | 252.30 | 247.60 | 251.60 | 251.60 | 1.45% | 810 |
| Nov 6, 2026 | 246.60 | 248.00 | 243.60 | 248.00 | 248.00 | 0.57% | 541 |
| Nov 5, 2026 | 249.00 | 251.00 | 245.30 | 246.60 | 246.60 | -1.20% | 3,939 |
| Nov 4, 2026 | 233.00 | 249.60 | 233.00 | 249.60 | 249.60 | 6.08% | 3,348 |
| Nov 3, 2026 | 236.50 | 236.50 | 234.40 | 235.30 | 235.30 | -0.72% | 1,830 |
| Nov 2, 2026 | 230.00 | 237.00 | 228.80 | 237.00 | 237.00 | 1.98% | 1,311 |
| Oct 30, 2026 | 232.00 | 234.50 | 231.30 | 232.40 | 232.40 | 0.82% | 4,914 |
| Oct 29, 2026 | 227.20 | 230.70 | 227.00 | 230.50 | 230.50 | 2.49% | 641 |
| Oct 28, 2026 | 222.80 | 226.00 | 222.80 | 224.90 | 224.90 | 0.40% | 520 |
| Oct 27, 2026 | 224.70 | 225.70 | 223.10 | 224.00 | 224.00 | -0.04% | 1,052 |
| Oct 26, 2026 | 222.30 | 226.10 | 221.10 | 224.10 | 224.10 | 1.17% | 1,789 |
| Oct 23, 2026 | 224.50 | 224.90 | 221.00 | 221.50 | 221.50 | -1.56% | 2,032 |
| 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 |