McDonald's Corporation (ETR:MDO)
Germany
· Delayed Price · Currency is EUR 266.85
+2.35 (0.89%)
At close: Dec 5, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 264.90 | 267.00 | 263.50 | 266.85 | 266.85 | 0.89% | 2,717 |
| Dec 4, 2025 | 263.05 | 268.35 | 263.05 | 264.50 | 264.50 | 1.36% | 1,783 |
| Dec 3, 2025 | 258.30 | 261.70 | 257.70 | 260.95 | 260.95 | 0.08% | 255 |
| Dec 2, 2025 | 262.00 | 262.60 | 258.90 | 260.75 | 260.75 | -1.01% | 1,352 |
| Dec 1, 2025 | 269.55 | 269.55 | 263.00 | 263.40 | 263.40 | -1.90% | 1,930 |
| Nov 28, 2025 | 270.10 | 270.65 | 268.50 | 268.50 | 266.90 | -0.61% | 436 |
| Nov 27, 2025 | 270.00 | 270.15 | 268.75 | 270.15 | 268.54 | 0.61% | 124 |
| Nov 26, 2025 | 266.80 | 268.80 | 266.80 | 268.50 | 266.90 | -0.02% | 159 |
| Nov 25, 2025 | 266.00 | 268.55 | 263.80 | 268.55 | 266.95 | 0.52% | 933 |
| Nov 24, 2025 | 270.00 | 270.00 | 267.00 | 267.15 | 265.55 | -0.63% | 1,090 |
| Nov 21, 2025 | 263.55 | 269.00 | 263.55 | 268.85 | 267.24 | 2.13% | 1,598 |
| Nov 20, 2025 | 262.40 | 263.40 | 261.85 | 263.25 | 261.68 | 0.32% | 498 |
| Nov 19, 2025 | 264.00 | 264.00 | 262.10 | 262.40 | 260.83 | -0.51% | 199 |
| Nov 18, 2025 | 264.95 | 265.50 | 262.00 | 263.75 | 262.17 | 0.36% | 576 |
| Nov 17, 2025 | 264.00 | 265.20 | 262.30 | 262.80 | 261.23 | 0.34% | 679 |
| Nov 14, 2025 | 264.10 | 266.65 | 261.35 | 261.90 | 260.34 | -1.06% | 1,722 |
| Nov 13, 2025 | 263.25 | 266.90 | 263.00 | 264.70 | 263.12 | -0.21% | 552 |
| Nov 12, 2025 | 264.15 | 266.60 | 264.15 | 265.25 | 263.67 | 1.40% | 1,466 |
| Nov 11, 2025 | 257.45 | 261.90 | 257.45 | 261.60 | 260.04 | 1.79% | 737 |
| Nov 10, 2025 | 258.30 | 259.30 | 256.90 | 257.00 | 255.46 | -1.36% | 855 |
| Nov 7, 2025 | 259.95 | 260.55 | 258.60 | 260.55 | 258.99 | -1.34% | 1,705 |
| Nov 6, 2025 | 264.55 | 265.95 | 262.80 | 264.10 | 262.52 | -0.75% | 795 |
| Nov 5, 2025 | 260.45 | 270.00 | 255.00 | 266.10 | 264.51 | 2.42% | 3,438 |
| Nov 4, 2025 | 258.30 | 260.25 | 257.75 | 259.80 | 258.25 | 1.21% | 2,814 |
| Nov 3, 2025 | 259.75 | 260.05 | 256.50 | 256.70 | 255.17 | -1.17% | 1,871 |
| Oct 31, 2025 | 261.10 | 261.10 | 258.40 | 259.75 | 258.20 | -1.10% | 610 |
| Oct 30, 2025 | 260.15 | 262.65 | 258.60 | 262.65 | 261.08 | 0.98% | 3,620 |
| Oct 29, 2025 | 263.45 | 263.45 | 259.35 | 260.10 | 258.55 | -2.11% | 787 |
| Oct 28, 2025 | 265.30 | 266.50 | 265.00 | 265.70 | 264.11 | 0.25% | 1,552 |
| Oct 27, 2025 | 262.90 | 265.05 | 262.00 | 265.05 | 263.47 | 0.47% | 423 |
| Oct 24, 2025 | 265.40 | 265.40 | 262.55 | 263.80 | 262.22 | -0.32% | 255 |
| Oct 23, 2025 | 268.15 | 268.15 | 264.65 | 264.65 | 263.07 | -1.54% | 693 |
| Oct 22, 2025 | 263.70 | 268.80 | 263.70 | 268.80 | 267.19 | 1.38% | 391 |
| Oct 21, 2025 | 264.90 | 265.45 | 264.20 | 265.15 | 263.57 | 0.84% | 372 |
| Oct 20, 2025 | 263.45 | 264.10 | 262.65 | 262.95 | 261.38 | -0.25% | 541 |
| Oct 17, 2025 | 259.60 | 263.90 | 259.60 | 263.60 | 262.03 | 0.29% | 1,395 |
| Oct 16, 2025 | 262.50 | 263.15 | 261.70 | 262.85 | 261.28 | -0.06% | 789 |
| Oct 15, 2025 | 263.60 | 265.35 | 261.00 | 263.00 | 261.43 | 0.36% | 821 |
| Oct 14, 2025 | 259.80 | 262.40 | 258.90 | 262.05 | 260.48 | 1.33% | 869 |
| Oct 13, 2025 | 255.20 | 258.60 | 254.60 | 258.60 | 257.06 | 1.99% | 1,326 |
| Oct 10, 2025 | 255.65 | 255.65 | 252.80 | 253.55 | 252.04 | -0.57% | 1,529 |
| Oct 9, 2025 | 254.15 | 255.00 | 252.00 | 255.00 | 253.48 | 0.41% | 734 |
| Oct 8, 2025 | 256.10 | 256.10 | 252.85 | 253.95 | 252.43 | -0.14% | 567 |
| Oct 7, 2025 | 253.85 | 254.30 | 252.70 | 254.30 | 252.78 | 0.41% | 643 |
| Oct 6, 2025 | 256.55 | 258.20 | 252.90 | 253.25 | 251.74 | -0.82% | 1,398 |
| Oct 3, 2025 | 256.25 | 256.85 | 254.40 | 255.35 | 253.82 | -0.85% | 553 |
| Oct 2, 2025 | 256.15 | 257.95 | 254.90 | 257.55 | 256.01 | 0.94% | 3,937 |
| Oct 1, 2025 | 259.00 | 259.65 | 254.30 | 255.15 | 253.63 | -1.28% | 1,307 |
| Sep 30, 2025 | 258.80 | 258.85 | 257.25 | 258.45 | 256.91 | 0.12% | 342 |
| Sep 29, 2025 | 260.55 | 261.00 | 257.60 | 258.15 | 256.61 | -0.79% | 415 |
| Sep 26, 2025 | 259.15 | 260.40 | 258.80 | 260.20 | 258.65 | 0.17% | 249 |
| Sep 25, 2025 | 259.55 | 261.85 | 259.05 | 259.75 | 258.20 | 0.10% | 479 |
| Sep 24, 2025 | 256.95 | 259.65 | 256.65 | 259.50 | 257.95 | 1.61% | 822 |
| Sep 23, 2025 | 257.25 | 257.85 | 255.05 | 255.40 | 253.87 | -0.78% | 646 |
| Sep 22, 2025 | 257.95 | 257.95 | 255.50 | 257.40 | 255.86 | -0.31% | 1,321 |
| Sep 19, 2025 | 255.05 | 258.20 | 255.05 | 258.20 | 256.66 | 1.39% | 523 |
| Sep 18, 2025 | 259.00 | 259.00 | 254.05 | 254.65 | 253.13 | -1.47% | 1,668 |
| Sep 17, 2025 | 257.20 | 258.45 | 256.45 | 258.45 | 256.91 | 0.41% | 1,683 |
| Sep 16, 2025 | 256.75 | 258.30 | 255.50 | 257.40 | 255.86 | 0.18% | 1,396 |
| Sep 15, 2025 | 260.75 | 261.10 | 256.55 | 256.95 | 255.41 | -1.87% | 1,081 |
| Sep 12, 2025 | 262.10 | 262.80 | 261.40 | 261.85 | 260.29 | -0.27% | 622 |
| Sep 11, 2025 | 261.30 | 262.70 | 260.50 | 262.55 | 260.98 | 0.29% | 759 |
| Sep 10, 2025 | 267.15 | 267.15 | 260.85 | 261.80 | 260.24 | -1.87% | 3,910 |
| Sep 9, 2025 | 266.45 | 266.80 | 264.85 | 266.80 | 265.21 | 0.30% | 828 |
| Sep 8, 2025 | 268.40 | 268.45 | 264.20 | 266.00 | 264.41 | -1.30% | 1,042 |
| Sep 5, 2025 | 272.00 | 272.40 | 269.05 | 269.50 | 267.89 | -1.66% | 1,552 |
| Sep 4, 2025 | 271.00 | 274.20 | 271.00 | 274.05 | 272.41 | 1.37% | 574 |
| Sep 3, 2025 | 271.45 | 271.75 | 268.45 | 270.35 | 268.73 | 0.26% | 1,342 |
| Sep 2, 2025 | 267.40 | 270.60 | 266.40 | 269.65 | 268.04 | 1.41% | 758 |
| Sep 1, 2025 | 268.25 | 268.65 | 262.85 | 265.90 | 262.81 | -0.28% | 1,120 |
| Aug 29, 2025 | 267.25 | 268.80 | 266.50 | 266.65 | 263.55 | 0.24% | 622 |
| Aug 28, 2025 | 270.60 | 270.60 | 265.15 | 266.00 | 262.91 | -1.28% | 1,069 |
| Aug 27, 2025 | 268.45 | 272.15 | 268.45 | 269.45 | 266.32 | 0.24% | 321 |
| Aug 26, 2025 | 267.40 | 270.40 | 267.40 | 268.80 | 265.67 | 0.50% | 775 |
| Aug 25, 2025 | 267.85 | 269.55 | 267.35 | 267.45 | 264.34 | -0.21% | 699 |
| Aug 22, 2025 | 268.45 | 272.50 | 267.45 | 268.00 | 264.88 | -0.41% | 825 |
| Aug 21, 2025 | 268.80 | 269.65 | 267.55 | 269.10 | 265.97 | -0.44% | 1,123 |
| Aug 20, 2025 | 266.20 | 270.75 | 266.20 | 270.30 | 267.16 | 0.91% | 1,303 |
| Aug 19, 2025 | 264.00 | 269.20 | 263.85 | 267.85 | 264.74 | 1.46% | 396 |
| Aug 18, 2025 | 264.85 | 264.85 | 263.35 | 264.00 | 260.93 | 0.36% | 744 |
| Aug 15, 2025 | 264.85 | 265.35 | 262.20 | 263.05 | 259.99 | 0.50% | 1,554 |
| Aug 14, 2025 | 261.05 | 262.00 | 260.45 | 261.75 | 258.71 | 1.30% | 495 |
| Aug 13, 2025 | 258.45 | 260.50 | 257.60 | 258.40 | 255.40 | -0.06% | 714 |
| Aug 12, 2025 | 262.20 | 262.40 | 257.65 | 258.55 | 255.54 | -2.10% | 783 |
| Aug 11, 2025 | 262.05 | 264.35 | 262.00 | 264.10 | 261.03 | 0.96% | 1,422 |
| Aug 8, 2025 | 264.30 | 265.15 | 261.60 | 261.60 | 258.56 | -0.70% | 1,275 |
| Aug 7, 2025 | 264.00 | 265.75 | 263.35 | 263.45 | 260.39 | -0.17% | 1,275 |
| Aug 6, 2025 | 260.40 | 268.65 | 258.60 | 263.90 | 260.83 | 1.13% | 3,861 |
| Aug 5, 2025 | 263.00 | 264.10 | 260.95 | 260.95 | 257.92 | -1.19% | 907 |
| Aug 4, 2025 | 262.50 | 264.45 | 259.95 | 264.10 | 261.03 | 0.67% | 1,314 |
| Aug 1, 2025 | 262.90 | 262.90 | 260.00 | 262.35 | 259.30 | -0.51% | 1,364 |
| Jul 31, 2025 | 264.60 | 265.45 | 263.55 | 263.70 | 260.63 | -0.42% | 1,311 |
| Jul 30, 2025 | 262.10 | 264.80 | 261.65 | 264.80 | 261.72 | 1.40% | 1,289 |
| Jul 29, 2025 | 258.80 | 261.50 | 257.40 | 261.15 | 258.11 | 2.09% | 1,375 |
| Jul 28, 2025 | 254.10 | 255.90 | 253.80 | 255.80 | 252.83 | 1.45% | 1,489 |
| Jul 25, 2025 | 250.55 | 254.70 | 250.50 | 252.15 | 249.22 | 0.08% | 3,040 |
| Jul 24, 2025 | 252.85 | 253.90 | 251.70 | 251.95 | 249.02 | -0.87% | 777 |
| Jul 23, 2025 | 255.15 | 256.10 | 253.70 | 254.15 | 251.19 | 0.51% | 1,046 |
| Jul 22, 2025 | 253.75 | 255.95 | 252.75 | 252.85 | 249.91 | -0.28% | 2,055 |
| Jul 21, 2025 | 256.00 | 256.35 | 253.45 | 253.55 | 250.60 | -0.86% | 956 |