McDonald's Holdings Company (Japan), Ltd. (FRA:MJ8)
Germany · Delayed Price · Currency is EUR 45.00
+1.60 (3.69%)
At close: Mar 27, 2026
FRA:MJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Mar 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Mar 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Mar 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Mar 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Mar 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Mar 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Mar 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Mar 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Mar 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Mar 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Mar 10, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 0.48% | 980 |
| Mar 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Mar 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Mar 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Mar 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Mar 2, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 2.00% | 27 |
| Feb 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Feb 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Feb 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Feb 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Feb 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Feb 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Feb 19, 2026 | 39.00 | 39.60 | 38.80 | 39.60 | 39.60 | 2.06% | 4 |
| Feb 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Feb 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Feb 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Feb 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | 50 |
| Feb 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Feb 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Feb 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jan 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Jan 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jan 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jan 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jan 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 19, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 2.82% | 50 |