McDonald's Holdings Company (Japan), Ltd. (FRA:MJ8)
Germany · Delayed Price · Currency is EUR 42.00
+1.20 (2.94%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:MJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2.94% | - |
| Jul 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jul 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jul 21, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | 200 |
| Jul 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jul 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jul 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jul 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jul 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Jul 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Jul 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 6, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 1.46% | 40 |
| Jul 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jul 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Jul 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Jun 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jun 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jun 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Jun 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | - |
| Jun 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Jun 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Jun 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jun 17, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Jun 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Jun 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | 5 |
| Jun 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Jun 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jun 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Jun 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Jun 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Jun 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Jun 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jun 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Jun 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| May 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| May 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| May 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.65% | - |
| May 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| May 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| May 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| May 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| May 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |