McDonald's Corporation (MDO.DE) XETRA
263.80
-0.80001(-0.30%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
263.80
-0.80001(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 265.75 | 263.8 | 263.8 | 266.55 | 263.8 | 551 |
| April 01, 2026 | 270.3 | 264.6 | 264.6 | 270.3 | 262.55 | 2,079 |
| March 31, 2026 | 271.15 | 268.35 | 268.35 | 271.15 | 267 | 530 |
| March 30, 2026 | 266.1 | 270.6 | 270.6 | 270.6 | 266 | 526 |
| March 27, 2026 | 268.9 | 266.85 | 266.85 | 268.9 | 266.55 | 363 |
| March 26, 2026 | 270.25 | 268.75 | 268.75 | 270.25 | 268.35 | 877 |
| March 25, 2026 | 265.7 | 269.75 | 269.75 | 269.75 | 265.65 | 648 |
| March 24, 2026 | 265.85 | 267.75 | 267.75 | 268 | 265.4 | 563 |
| March 23, 2026 | 268 | 266.75 | 266.75 | 270.5 | 265.85 | 1,729 |
| March 20, 2026 | 269.75 | 267.8 | 267.8 | 269.75 | 267.7 | 477 |
| March 19, 2026 | 277.25 | 271.2 | 271.2 | 277.25 | 271.2 | 346 |
| March 18, 2026 | 283.1 | 278.2 | 278.2 | 284 | 277.05 | 628 |
| March 17, 2026 | 283.5 | 285.45 | 285.45 | 285.9 | 283.5 | 794 |
| March 16, 2026 | 286.7 | 284.75 | 284.75 | 286.7 | 284.4 | 1,082 |
| March 13, 2026 | 281.55 | 284.25 | 284.25 | 284.45 | 281.55 | 250 |
| March 12, 2026 | 280.6 | 281.45 | 281.45 | 282.85 | 279.95 | 247 |
| March 11, 2026 | 282.7 | 279.7 | 279.7 | 283.1 | 279.55 | 517 |
| March 10, 2026 | 284.9 | 282.25 | 282.25 | 286.05 | 281.5 | 830 |
| March 09, 2026 | 281.7 | 283.05 | 283.05 | 284.25 | 280.65 | 3,386 |
| March 06, 2026 | 281.8 | 280.1 | 280.1 | 282.85 | 277.6 | 1,001 |
| March 05, 2026 | 284.35 | 281.8 | 281.8 | 284.8 | 281.15 | 1,410 |
| March 04, 2026 | 285.45 | 284.75 | 284.75 | 286.3 | 284.15 | 1,023 |
| March 03, 2026 | 284 | 283.3 | 283.3 | 286.5 | 283.3 | 1,815 |
| March 02, 2026 | 290 | 288.25 | 286.66 | 291.55 | 288.25 | 1,585 |
| February 27, 2026 | 282.6 | 287.15 | 285.56 | 288.25 | 282.35 | 472 |
| February 26, 2026 | 280.35 | 283.05 | 283.05 | 284.65 | 280.35 | 333 |
| February 25, 2026 | 281.85 | 281.8 | 281.8 | 282.8 | 280.05 | 211 |
| February 24, 2026 | 282.6 | 283.75 | 283.75 | 285.55 | 282.6 | 559 |
| February 23, 2026 | 278.2 | 282.1 | 282.1 | 283.05 | 277.95 | 604 |
| February 20, 2026 | 279.2 | 279.05 | 0 | 279.65 | 277.4 | 431 |
| February 19, 2026 | 277.05 | 281 | 0 | 283 | 276.95 | 753 |
| February 18, 2026 | 276.1 | 276.95 | 0 | 277.5 | 275.05 | 626 |
| February 17, 2026 | 277.65 | 276.25 | 0 | 280 | 276.25 | 1,059 |
| February 16, 2026 | 276.4 | 277.2 | 0 | 278.55 | 275.25 | 885 |
| February 13, 2026 | 280.2 | 278.8 | 0 | 282.65 | 277.7 | 2,440 |
| February 12, 2026 | 271.15 | 278.75 | 0 | 280.15 | 269.7 | 1,537 |
| February 11, 2026 | 274.05 | 272.8 | 0 | 275.2 | 271.9 | 856 |
| February 10, 2026 | 273.7 | 274.15 | 0 | 274.2 | 272.55 | 387 |
| February 09, 2026 | 275.9 | 272.95 | 0 | 275.9 | 272.35 | 435 |
| February 06, 2026 | 274.95 | 276.35 | 0 | 276.35 | 272.55 | 296 |
| February 05, 2026 | 275.05 | 275.4 | 0 | 277.45 | 273.3 | 1,409 |
| February 04, 2026 | 270.45 | 275.75 | 0 | 275.75 | 269.5 | 2,152 |
| February 03, 2026 | 269.9 | 271.95 | 0 | 272.8 | 268.2 | 468 |
| February 02, 2026 | 266.3 | 268.8 | 0 | 270 | 265.2 | 2,769 |
| January 30, 2026 | 263.85 | 263.55 | 0 | 264.8 | 261.85 | 207 |
| January 29, 2026 | 260.5 | 265.5 | 0 | 265.5 | 260.5 | 1,332 |
| January 28, 2026 | 261.05 | 263.6 | 0 | 264 | 260 | 572 |
| January 27, 2026 | 262.35 | 261.9 | 0 | 263.05 | 260.3 | 792 |
| January 26, 2026 | 260.1 | 261.65 | 0 | 264.7 | 260.1 | 1,327 |
| January 23, 2026 | 260.75 | 261.6 | 0 | 261.9 | 260 | 493 |
| January 22, 2026 | 261 | 261.2 | 0 | 262.05 | 260.15 | 698 |
| January 21, 2026 | 258.3 | 260.35 | 0 | 260.4 | 257.5 | 891 |
| January 20, 2026 | 261.5 | 260.05 | 0 | 261.55 | 259.05 | 480 |
| January 19, 2026 | 262.25 | 262.7 | 0 | 264.6 | 262.25 | 582 |
| January 16, 2026 | 266.3 | 265.25 | 0 | 266.3 | 263.95 | 393 |
| January 15, 2026 | 265.1 | 264.1 | 0 | 265.1 | 262.3 | 2,429 |
| January 14, 2026 | 264.25 | 263.15 | 0 | 266.55 | 263.15 | 841 |
| January 13, 2026 | 262.65 | 263.7 | 0 | 263.7 | 261.85 | 388 |
| January 12, 2026 | 263 | 262.9 | 0 | 263.45 | 261.5 | 813 |
| January 09, 2026 | 264.75 | 263.85 | 0 | 265 | 262.3 | 276 |