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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	261.3	262.55	262.55	262.7	260.5	759
September 10, 2025	267.15	261.8	261.8	267.15	260.85	3,910
September 09, 2025	266.45	266.8	266.8	266.8	264.85	828
September 08, 2025	268.4	266	266	268.45	264.2	1,042
September 05, 2025	272	269.5	269.5	272.4	269.05	1,552
September 04, 2025	271	274.05	274.05	274.2	271	574
September 03, 2025	271.45	270.35	270.35	271.75	268.45	1,342
September 02, 2025	267.4	269.65	269.65	270.6	266.4	758
September 01, 2025	268.25	265.9	264.38	268.65	262.85	1,120
August 29, 2025	267.25	266.65	265.12	268.8	266.5	622
August 28, 2025	270.6	266	266	270.6	265.15	1,069
August 27, 2025	268.45	269.45	269.45	272.15	268.45	321
August 26, 2025	267.4	268.8	268.8	270.4	267.4	775
August 25, 2025	267.85	267.45	267.45	269.55	267.35	699
August 22, 2025	268.45	268	268	272.5	267.45	825
August 21, 2025	268.8	269.1	269.1	269.65	267.55	1,123
August 20, 2025	266.2	270.3	270.3	270.75	266.2	1,303
August 19, 2025	264	267.85	267.85	269.2	263.85	396
August 18, 2025	264.85	264	264	264.85	263.35	744

McDonald's Corporation (MDO.DE) XETRA