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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	264.85	264	264	264.85	263.35	744
August 15, 2025	264.85	263.05	263.05	265.35	262.2	1,554
August 14, 2025	261.05	261.75	261.75	262	260.45	495
August 13, 2025	258.45	258.4	258.4	260.5	257.6	714
August 12, 2025	262.2	258.55	258.55	262.4	257.65	783
August 11, 2025	262.05	264.1	264.1	264.35	262	1,422
August 08, 2025	264.3	261.6	261.6	265.15	261.6	1,275
August 07, 2025	264	263.45	263.45	265.75	263.35	1,275
August 06, 2025	260.4	263.9	263.9	268.65	258.6	3,861
August 05, 2025	263	260.95	260.95	264.1	260.95	907
August 04, 2025	262.5	264.1	264.1	264.45	259.95	1,314
August 01, 2025	262.9	262.35	262.35	262.9	260	1,364
July 31, 2025	264.6	263.7	263.7	265.45	263.55	1,311
July 30, 2025	262.1	264.8	264.8	264.8	261.65	1,289
July 29, 2025	258.8	261.15	261.15	261.5	257.4	1,375
July 28, 2025	254.1	255.8	255.8	255.9	253.8	1,489
July 25, 2025	250.55	252.15	252.15	254.7	250.5	3,040
July 24, 2025	252.85	251.95	251.95	253.9	251.7	777
July 23, 2025	255.15	254.15	254.15	256.1	253.7	1,046
July 22, 2025	253.75	252.85	252.85	255.95	252.75	2,055
July 21, 2025	256	253.55	253.55	256.35	253.45	956
July 18, 2025	258.9	255.75	255.75	258.9	255.35	1,633
July 17, 2025	257.8	258.5	258.5	261	257.5	1,505
July 16, 2025	257.8	254.1	254.1	259.2	254.1	909
July 15, 2025	258.15	258.65	258.65	259.95	257.7	1,552
July 14, 2025	256.35	257.95	257.95	257.95	252.75	1,629
July 11, 2025	255.4	254.9	254.9	258.85	254.5	2,109
July 10, 2025	252.1	255.5	255.5	256.9	251.9	865
July 09, 2025	248.1	249.9	249.9	250.15	248.1	1,050
July 08, 2025	251.2	249.2	249.2	251.2	248.5	2,282
July 07, 2025	250.45	251.4	251.4	251.8	250.1	1,707
July 04, 2025	250.05	249.9	249.9	253.3	248.9	1,341
July 03, 2025	250.7	250.1	250.1	251.2	248.8	1,364
July 02, 2025	253.55	250.5	250.5	254.1	249.15	1,157
July 01, 2025	249.5	253.15	253.15	253.15	247.5	2,397
June 30, 2025	249.65	248.35	248.35	250.4	248.1	686
June 27, 2025	245	247.45	247.45	247.45	243.9	7,514
June 26, 2025	245.3	244.45	244.45	245.55	242.4	1,584
June 25, 2025	251.45	247.4	247.4	252.05	247.4	1,202
June 24, 2025	251.3	249.4	249.4	251.3	248.85	1,749
June 23, 2025	246.7	249.4	249.4	251.05	245	1,112
June 20, 2025	251.55	250.2	250.2	252.35	249.85	1,574
June 19, 2025	256.5	250.9	250.9	256.5	250.05	95
June 18, 2025	254.9	252.6	252.6	254.9	252.25	1,138
June 17, 2025	256	255.95	255.95	256.55	254.2	871
June 16, 2025	262	257.3	257.3	262	257	1,115
June 13, 2025	260.95	263.1	263.1	264.05	259.9	1,451
June 12, 2025	261.4	260.4	260.4	261.7	259	1,311
June 11, 2025	261.25	262.55	262.55	263.4	259.4	2,508
June 10, 2025	266.4	264.35	264.35	266.4	262.25	4,046
June 09, 2025	267.55	265.7	265.7	267.55	263.1	2,764
June 06, 2025	270.4	270.7	270.7	271.4	269	846
June 05, 2025	273.95	270.45	270.45	274	269.4	1,568
June 04, 2025	274.55	274.05	274.05	275.4	272	868
June 03, 2025	273.95	273.1	273.1	275.1	271.95	1,833
June 02, 2025	274.05	272.7	272.7	274.05	270.95	1,438
May 30, 2025	276.05	275.25	275.25	277.75	274.55	1,052
May 29, 2025	281	273.85	273.85	281	273.85	1,142
May 28, 2025	278.2	277.75	277.75	278.8	277	504
May 27, 2025	278	276.7	276.7	278.8	274.85	982

McDonald's Corporation (MDO.DE) XETRA