McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 223.00
+5.00 (2.29%)
Last updated: Sep 14, 2026, 9:25 PM CET
FRA:MDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 236.70 | 236.70 | 235.30 | 236.00 | 234.35 | -0.34% | 515 |
| Aug 13, 2026 | 239.80 | 240.30 | 236.30 | 236.80 | 235.14 | -0.84% | 383 |
| Aug 12, 2026 | 237.70 | 239.40 | 233.80 | 238.80 | 237.13 | 1.06% | 577 |
| Aug 11, 2026 | 237.10 | 237.30 | 235.70 | 236.30 | 234.65 | 0.17% | 1,311 |
| Aug 10, 2026 | 238.10 | 238.10 | 234.00 | 235.90 | 234.25 | -0.67% | 588 |
| Aug 7, 2026 | 239.70 | 239.70 | 237.50 | 237.50 | 235.84 | -0.96% | 1,182 |
| Aug 6, 2026 | 238.30 | 240.10 | 236.60 | 239.80 | 238.12 | 1.61% | 870 |
| Aug 5, 2026 | 232.90 | 237.50 | 232.50 | 236.00 | 234.35 | 2.12% | 784 |
| Aug 4, 2026 | 232.90 | 236.10 | 230.00 | 231.10 | 229.48 | -0.69% | 1,352 |
| Aug 3, 2026 | 235.60 | 239.40 | 232.70 | 232.70 | 231.07 | -0.68% | 1,204 |
| Jul 31, 2026 | 233.30 | 234.30 | 232.90 | 234.30 | 232.66 | 0.60% | 1,019 |
| Jul 30, 2026 | 237.10 | 237.40 | 231.80 | 232.90 | 231.27 | -2.39% | 258 |
| Jul 29, 2026 | 241.90 | 241.90 | 238.50 | 238.60 | 236.93 | -0.25% | 1,110 |
| Jul 28, 2026 | 238.40 | 242.60 | 238.40 | 239.20 | 237.53 | 1.27% | 485 |
| Jul 27, 2026 | 232.70 | 236.20 | 232.30 | 236.20 | 234.55 | 1.42% | 1,125 |
| Jul 24, 2026 | 231.50 | 232.90 | 231.10 | 232.90 | 231.27 | 0.78% | 735 |
| Jul 23, 2026 | 230.70 | 232.00 | 230.40 | 231.10 | 229.48 | 0.52% | 324 |
| Jul 22, 2026 | 231.60 | 232.40 | 229.90 | 229.90 | 228.29 | -1.12% | 1,436 |
| Jul 21, 2026 | 234.60 | 234.60 | 231.80 | 232.50 | 230.87 | -0.64% | 580 |
| Jul 20, 2026 | 234.70 | 235.90 | 234.00 | 234.00 | 232.36 | -0.04% | 829 |
| Jul 17, 2026 | 239.80 | 241.70 | 234.00 | 234.10 | 232.46 | -1.60% | 908 |
| Jul 16, 2026 | 231.40 | 238.00 | 231.40 | 237.90 | 236.24 | 2.90% | 1,130 |
| Jul 15, 2026 | 235.10 | 236.20 | 231.20 | 231.20 | 229.58 | -1.62% | 1,349 |
| Jul 14, 2026 | 239.40 | 239.60 | 235.00 | 235.00 | 233.36 | -1.47% | 342 |
| Jul 13, 2026 | 241.40 | 242.50 | 238.50 | 238.50 | 236.83 | -1.57% | 565 |
| Jul 10, 2026 | 242.20 | 243.00 | 241.10 | 242.30 | 240.61 | 0.79% | 526 |
| Jul 9, 2026 | 244.40 | 244.40 | 240.10 | 240.40 | 238.72 | -1.76% | 3,039 |
| Jul 8, 2026 | 247.40 | 248.30 | 242.00 | 244.70 | 242.99 | -1.33% | 369 |
| Jul 7, 2026 | 244.00 | 250.80 | 244.00 | 248.00 | 246.27 | 1.72% | 1,248 |