McDonald's Holdings Company (Japan), Ltd. (FRA:MJ8)
Germany · Delayed Price · Currency is EUR 40.00
-0.20 (-0.50%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.11% | - |
| May 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| May 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| May 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 11.71% | - |
| May 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| May 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| May 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| May 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| May 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| May 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| May 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Apr 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Apr 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Apr 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Apr 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Apr 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Apr 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Apr 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Apr 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Apr 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Apr 17, 2026 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 1.84% | 30 |
| Apr 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Apr 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Apr 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Apr 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Apr 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.51% | - |
| Apr 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Apr 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Apr 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Apr 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Apr 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Mar 31, 2026 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 0.44% | 8 |
| Mar 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| 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 | - | - |