McDonald's Corporation (VIE:MCD)
Austria · Delayed Price · Currency is EUR 266.05
-4.60 (-1.70%)
At close: Dec 23, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 268.35 | 268.35 | 265.55 | 266.05 | 266.05 | -1.70% | 117 |
| Dec 22, 2025 | 269.65 | 270.65 | 267.60 | 270.65 | 270.65 | -0.22% | 404 |
| Dec 19, 2025 | 272.35 | 272.75 | 271.20 | 271.25 | 271.25 | -0.84% | 1 |
| Dec 18, 2025 | 270.90 | 273.70 | 270.90 | 273.55 | 273.55 | 1.63% | 150 |
| Dec 17, 2025 | 269.00 | 269.95 | 268.25 | 269.15 | 269.15 | 0.22% | 120 |
| Dec 16, 2025 | 271.95 | 271.95 | 268.55 | 268.55 | 268.55 | -0.32% | 235 |
| Dec 15, 2025 | 270.45 | 270.50 | 269.40 | 269.40 | 269.40 | 0.19% | 65 |
| Dec 12, 2025 | 264.45 | 268.90 | 264.05 | 268.90 | 268.90 | 1.26% | 150 |
| Dec 11, 2025 | 266.35 | 266.35 | 263.65 | 265.55 | 265.55 | 0.08% | 347 |
| Dec 10, 2025 | 267.15 | 267.15 | 264.00 | 265.35 | 265.35 | -0.38% | 238 |
| Dec 9, 2025 | 266.35 | 268.55 | 266.35 | 266.35 | 266.35 | -0.89% | - |
| Dec 8, 2025 | 266.50 | 268.75 | 266.20 | 268.75 | 268.75 | 0.67% | 172 |
| Dec 5, 2025 | 264.30 | 266.95 | 264.00 | 266.95 | 266.95 | 0.91% | 140 |
| Dec 4, 2025 | 263.50 | 265.35 | 263.35 | 264.55 | 264.55 | 1.36% | 244 |
| Dec 3, 2025 | 258.95 | 261.75 | 257.95 | 261.00 | 261.00 | 0.06% | 17 |
| Dec 2, 2025 | 261.55 | 262.35 | 259.55 | 260.85 | 260.85 | -1.06% | 340 |
| Dec 1, 2025 | 268.65 | 268.65 | 262.75 | 263.65 | 263.65 | -2.06% | 490 |
| Nov 27, 2025 | 270.10 | 270.10 | 268.55 | 269.20 | 267.60 | 0.22% | 4 |
| Nov 26, 2025 | 267.85 | 269.45 | 267.40 | 268.60 | 267.00 | 0.07% | 279 |
| Nov 25, 2025 | 265.00 | 268.40 | 264.10 | 268.40 | 266.80 | 0.58% | - |
| Nov 24, 2025 | 268.95 | 268.95 | 266.85 | 266.85 | 265.26 | -0.56% | 118 |
| Nov 21, 2025 | 263.85 | 268.35 | 262.80 | 268.35 | 266.75 | 2.15% | 275 |
| Nov 20, 2025 | 262.35 | 262.85 | 262.25 | 262.70 | 261.13 | - | 156 |
| Nov 19, 2025 | 263.15 | 263.25 | 262.10 | 262.70 | 261.13 | -0.53% | 78 |
| Nov 18, 2025 | 263.00 | 265.50 | 262.85 | 264.10 | 262.53 | 0.55% | 71 |
| Nov 17, 2025 | 264.50 | 264.95 | 262.65 | 262.65 | 261.08 | 0.44% | 174 |
| Nov 14, 2025 | 264.70 | 266.45 | 261.50 | 261.50 | 259.94 | -1.15% | 101 |
| Nov 13, 2025 | 264.50 | 266.00 | 264.10 | 264.55 | 262.97 | -0.34% | 5 |
| Nov 12, 2025 | 264.50 | 266.00 | 263.85 | 265.45 | 263.87 | 1.63% | 264 |
| Nov 11, 2025 | 258.80 | 261.55 | 258.10 | 261.20 | 259.64 | 1.57% | 225 |
| Nov 10, 2025 | 258.35 | 258.95 | 257.15 | 257.15 | 255.62 | -1.38% | 112 |
| Nov 7, 2025 | 259.70 | 260.85 | 258.55 | 260.75 | 259.20 | -1.19% | 191 |
| Nov 6, 2025 | 265.20 | 265.80 | 262.65 | 263.90 | 262.33 | -0.81% | 132 |
| Nov 5, 2025 | 260.90 | 269.85 | 258.85 | 266.05 | 264.46 | 2.46% | 595 |
| Nov 4, 2025 | 258.00 | 260.00 | 257.95 | 259.65 | 258.10 | 1.17% | 255 |
| Nov 3, 2025 | 259.50 | 259.60 | 256.65 | 256.65 | 255.12 | -1.21% | 114 |
| Oct 31, 2025 | 260.40 | 260.40 | 257.90 | 259.80 | 258.25 | -1.10% | 132 |
| Oct 30, 2025 | 259.75 | 262.80 | 258.85 | 262.70 | 261.13 | 1.02% | 147 |
| Oct 29, 2025 | 263.60 | 263.60 | 259.50 | 260.05 | 258.50 | -2.22% | 174 |
| Oct 28, 2025 | 265.70 | 266.50 | 265.70 | 265.95 | 264.37 | 0.38% | 378 |
| Oct 27, 2025 | 263.00 | 264.95 | 261.85 | 264.95 | 263.37 | 0.57% | 253 |
| Oct 24, 2025 | 264.55 | 264.55 | 262.50 | 263.45 | 261.88 | -0.53% | 43 |
| Oct 23, 2025 | 268.00 | 268.00 | 264.85 | 264.85 | 263.27 | -1.52% | 218 |
| Oct 22, 2025 | 264.20 | 268.95 | 264.20 | 268.95 | 267.35 | 1.45% | 275 |
| Oct 21, 2025 | 264.35 | 265.40 | 264.30 | 265.10 | 263.52 | 0.86% | 21 |
| Oct 20, 2025 | 263.25 | 264.05 | 262.85 | 262.85 | 261.28 | -0.32% | 50 |
| Oct 17, 2025 | 259.80 | 263.70 | 259.80 | 263.70 | 262.13 | 0.46% | 124 |
| Oct 16, 2025 | 262.60 | 262.60 | 261.85 | 262.50 | 260.94 | -0.23% | 22 |
| Oct 15, 2025 | 262.75 | 265.25 | 261.35 | 263.10 | 261.53 | 0.46% | 218 |
| Oct 14, 2025 | 259.35 | 261.90 | 259.35 | 261.90 | 260.34 | 1.41% | 48 |