McDonald's Corporation - MDO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	263.05	264.5	264.5	268.35	263.05	1,783
December 03, 2025	258.3	261.25	261.25	261.7	257.7	261
December 02, 2025	262	259.2	259.2	262.6	258.9	1,452
December 01, 2025	269.55	262.5	262.5	269.55	262.5	2,035
November 28, 2025	270.1	268.5	268.5	270.65	268.5	436
November 27, 2025	270	270.15	270.15	270.15	268.75	124
November 26, 2025	266.8	268.5	268.5	268.8	266.8	159
November 25, 2025	266	268.55	268.55	268.55	263.8	933
November 24, 2025	270	267.15	267.15	270	267	1,090
November 21, 2025	263.55	268.85	268.85	269	263.55	1,598
November 20, 2025	262.4	263.25	263.25	263.4	261.85	498
November 19, 2025	264	262.4	262.4	264	262.1	199
November 18, 2025	264.95	263.75	263.75	265.5	262	576
November 17, 2025	264	262.8	262.8	265.2	262.3	679
November 14, 2025	264.1	261.9	261.9	266.65	261.35	1,722
November 13, 2025	263.25	264.7	264.7	266.9	263	552
November 12, 2025	264.15	265.25	265.25	266.6	264.15	1,466
November 11, 2025	257.45	261.6	261.6	261.9	257.45	737
November 10, 2025	258.3	257	257	259.3	256.9	855
November 07, 2025	259.95	260.55	260.55	260.55	258.6	1,705
November 06, 2025	264.55	264.1	264.1	265.95	262.8	795
November 05, 2025	260.45	266.1	266.1	270	255	3,438
November 04, 2025	258.3	259.8	259.8	260.25	257.75	2,814
November 03, 2025	259.75	256.7	256.7	260.05	256.5	1,871
October 31, 2025	261.1	259.75	259.75	261.1	258.4	610
October 30, 2025	260.15	262.65	262.65	262.65	258.6	3,620
October 29, 2025	263.45	260.1	260.1	263.45	259.35	787
October 28, 2025	265.3	265.7	265.7	266.5	265	1,552
October 27, 2025	262.9	265.05	265.05	265.05	262	423
October 24, 2025	265.4	263.8	263.8	265.4	262.55	255
October 23, 2025	268.15	264.65	264.65	268.15	264.65	693
October 22, 2025	263.7	268.8	268.8	268.8	263.7	391
October 21, 2025	264.9	265.15	265.15	265.45	264.2	372
October 20, 2025	263.45	262.95	262.95	264.1	262.65	541
October 17, 2025	259.6	263.6	263.6	263.9	259.6	1,395
October 16, 2025	262.5	262.85	262.85	263.15	261.7	789
October 15, 2025	263.6	263	263	265.35	261	821
October 14, 2025	259.8	262.05	262.05	262.4	258.9	869
October 13, 2025	255.2	258.6	258.6	258.6	254.6	1,326
October 10, 2025	255.65	253.55	253.55	255.65	252.8	1,529
October 09, 2025	254.15	255	255	255	252	734
October 08, 2025	256.1	253.95	253.95	256.1	252.85	567
October 07, 2025	253.85	254.3	254.3	254.3	252.7	643
October 06, 2025	256.55	253.25	253.25	258.2	252.9	1,398
October 03, 2025	256.25	255.35	255.35	256.85	254.4	553
October 02, 2025	256.15	257.55	257.55	257.95	254.9	3,937
October 01, 2025	259	255.15	255.15	259.65	254.3	1,307
September 30, 2025	258.8	258.45	258.45	258.85	257.25	342
September 29, 2025	260.55	258.15	258.15	261	257.6	415
September 26, 2025	259.15	260.2	260.2	260.4	258.8	249
September 25, 2025	259.55	259.75	259.75	261.85	259.05	479
September 24, 2025	256.95	259.5	259.5	259.65	256.65	822
September 23, 2025	257.25	255.4	255.4	257.85	255.05	646
September 22, 2025	257.95	257.4	257.4	257.95	255.5	1,321
September 19, 2025	255.05	258.2	258.2	258.2	255.05	523
September 18, 2025	259	254.65	254.65	259	254.05	1,668
September 17, 2025	257.2	258.45	258.45	258.45	256.45	1,683
September 16, 2025	256.75	257.4	257.4	258.3	255.5	1,396
September 15, 2025	260.75	256.95	256.95	261.1	256.55	1,081
September 12, 2025	262.1	261.85	261.85	262.8	261.4	622

McDonald's Corporation (MDO.DE) XETRA