McDonald's Corporation (FRA:MDO)
Germany
· Delayed Price · Currency is EUR 284.00
+4.30 (1.54%)
Last updated: Mar 9, 2026, 4:26 PM CET
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | - | 0.50% | 47 |
| Mar 6, 2026 | 282.45 | 282.75 | 279.00 | 279.70 | 279.70 | -0.80% | 929 |
| Mar 5, 2026 | 284.20 | 284.45 | 279.90 | 281.95 | 281.95 | -1.04% | 690 |
| Mar 4, 2026 | 285.70 | 285.70 | 284.90 | 284.90 | 284.90 | 0.33% | 68 |
| Mar 3, 2026 | 284.30 | 286.20 | 283.40 | 283.95 | 283.95 | -0.99% | 414 |
| Mar 2, 2026 | 289.05 | 290.45 | 286.80 | 286.80 | 285.21 | -0.19% | 604 |
| Feb 27, 2026 | 282.95 | 287.95 | 282.75 | 287.35 | 285.75 | 1.25% | 198 |
| Feb 26, 2026 | 280.95 | 284.25 | 280.95 | 283.80 | 282.22 | 0.35% | 452 |
| Feb 25, 2026 | 281.50 | 282.80 | 281.10 | 282.80 | 281.23 | -0.30% | 231 |
| Feb 24, 2026 | 283.95 | 284.50 | 282.95 | 283.65 | 282.07 | 0.50% | 187 |
| Feb 23, 2026 | 279.00 | 282.25 | 277.80 | 282.25 | 280.68 | 1.49% | 306 |
| Feb 20, 2026 | 278.95 | 279.15 | 277.30 | 278.10 | 276.56 | -1.07% | 1,004 |
| Feb 19, 2026 | 277.05 | 282.75 | 277.05 | 281.10 | 279.54 | 1.50% | 572 |
| Feb 18, 2026 | 276.45 | 277.40 | 276.20 | 276.95 | 275.41 | 0.54% | 445 |
| Feb 17, 2026 | 276.35 | 278.95 | 275.45 | 275.45 | 273.92 | -0.20% | 1,021 |
| Feb 16, 2026 | 275.40 | 277.50 | 275.40 | 276.00 | 274.47 | -1.00% | 237 |
| Feb 13, 2026 | 279.05 | 281.80 | 278.80 | 278.80 | 277.25 | 0.23% | 224 |
| Feb 12, 2026 | 271.95 | 278.70 | 270.00 | 278.15 | 276.61 | 2.09% | 608 |
| Feb 11, 2026 | 274.05 | 274.30 | 272.45 | 272.45 | 270.94 | -1.07% | 240 |
| Feb 10, 2026 | 273.85 | 275.40 | 272.90 | 275.40 | 273.87 | 0.79% | 560 |
| Feb 9, 2026 | 276.00 | 276.00 | 272.35 | 273.25 | 271.73 | -0.87% | 556 |
| Feb 6, 2026 | 274.40 | 276.20 | 273.00 | 275.65 | 274.12 | 0.15% | 331 |
| Feb 5, 2026 | 274.15 | 277.05 | 273.60 | 275.25 | 273.72 | -0.05% | 802 |
| Feb 4, 2026 | 270.20 | 275.95 | 270.05 | 275.40 | 273.87 | 1.25% | 126 |
| Feb 3, 2026 | 269.70 | 273.30 | 268.05 | 272.00 | 270.49 | 0.63% | 1,146 |
| Feb 2, 2026 | 263.00 | 270.30 | 263.00 | 270.30 | 268.80 | 2.68% | 269 |
| Jan 30, 2026 | 263.20 | 264.00 | 262.40 | 263.25 | 261.79 | -0.79% | 361 |
| Jan 29, 2026 | 260.45 | 265.35 | 260.45 | 265.35 | 263.88 | 0.99% | 780 |
| Jan 28, 2026 | 260.05 | 263.45 | 259.75 | 262.75 | 261.29 | 1.12% | 328 |
| Jan 27, 2026 | 262.80 | 263.05 | 259.85 | 259.85 | 258.41 | -1.24% | 454 |
| Jan 26, 2026 | 260.75 | 263.65 | 260.35 | 263.10 | 261.64 | 0.67% | 301 |
| Jan 23, 2026 | 260.90 | 261.35 | 260.20 | 261.35 | 259.90 | 0.52% | 152 |
| Jan 22, 2026 | 261.95 | 261.95 | 260.00 | 260.00 | 258.56 | -0.25% | 1,245 |
| Jan 21, 2026 | 258.55 | 260.65 | 258.55 | 260.65 | 259.20 | 0.87% | 201 |
| Jan 20, 2026 | 262.50 | 262.50 | 258.40 | 258.40 | 256.97 | -1.66% | 336 |
| Jan 19, 2026 | 262.05 | 264.35 | 262.05 | 262.75 | 261.29 | -0.87% | 589 |
| Jan 16, 2026 | 265.75 | 265.75 | 263.75 | 265.05 | 263.58 | 0.49% | 178 |
| Jan 15, 2026 | 264.25 | 265.20 | 263.75 | 263.75 | 262.29 | -0.11% | 238 |
| Jan 14, 2026 | 264.55 | 265.25 | 263.75 | 264.05 | 262.58 | 0.02% | 424 |
| Jan 13, 2026 | 262.55 | 264.00 | 262.05 | 264.00 | 262.53 | 0.49% | 562 |
| Jan 12, 2026 | 262.00 | 263.05 | 260.60 | 262.70 | 261.24 | -0.19% | 268 |
| Jan 9, 2026 | 264.75 | 265.45 | 262.35 | 263.20 | 261.74 | -0.21% | 391 |
| Jan 8, 2026 | 259.75 | 263.75 | 259.75 | 263.75 | 262.29 | 1.44% | 431 |
| Jan 7, 2026 | 260.05 | 262.05 | 260.00 | 260.00 | 258.56 | 0.33% | 1,257 |
| Jan 6, 2026 | 255.50 | 259.15 | 255.50 | 259.15 | 257.71 | 1.39% | 104 |
| Jan 5, 2026 | 259.25 | 259.75 | 255.60 | 255.60 | 254.18 | -1.31% | 1,016 |
| Jan 2, 2026 | 260.90 | 261.50 | 257.35 | 259.00 | 257.56 | -1.26% | 328 |
| Dec 30, 2025 | 261.55 | 262.30 | 261.45 | 262.30 | 260.84 | - | 36 |
| Dec 29, 2025 | 264.40 | 264.55 | 262.30 | 262.30 | 260.84 | -1.02% | 271 |
| Dec 23, 2025 | 268.35 | 268.75 | 265.00 | 265.00 | 263.53 | -1.54% | 167 |
| Dec 22, 2025 | 270.15 | 270.15 | 268.75 | 269.15 | 267.66 | -0.55% | 269 |
| Dec 19, 2025 | 271.60 | 272.60 | 270.65 | 270.65 | 269.15 | -1.11% | 176 |
| Dec 18, 2025 | 270.65 | 273.75 | 270.65 | 273.70 | 272.18 | 1.09% | 602 |
| Dec 17, 2025 | 268.10 | 270.90 | 268.10 | 270.75 | 269.25 | 0.93% | 244 |
| Dec 16, 2025 | 271.25 | 271.75 | 267.90 | 268.25 | 266.76 | -1.22% | 623 |
| Dec 15, 2025 | 269.90 | 271.95 | 269.00 | 271.55 | 270.04 | 0.80% | 1,094 |
| Dec 12, 2025 | 264.05 | 269.40 | 264.05 | 269.40 | 267.90 | 1.41% | 339 |
| Dec 11, 2025 | 266.45 | 266.45 | 264.00 | 265.65 | 264.17 | -0.38% | 496 |
| Dec 10, 2025 | 266.70 | 267.45 | 266.55 | 266.65 | 265.17 | 0.06% | 60 |
| Dec 9, 2025 | 265.60 | 267.00 | 265.60 | 266.50 | 265.02 | -0.93% | 456 |
| Dec 8, 2025 | 266.55 | 269.00 | 266.20 | 269.00 | 267.51 | 1.28% | 213 |
| Dec 5, 2025 | 264.05 | 266.35 | 264.05 | 265.60 | 264.13 | 0.43% | 681 |
| Dec 4, 2025 | 263.50 | 265.90 | 263.10 | 264.45 | 262.98 | 0.06% | 167 |
| Dec 3, 2025 | 258.60 | 264.30 | 257.95 | 264.30 | 262.83 | 2.05% | 456 |
| Dec 2, 2025 | 262.00 | 262.05 | 259.00 | 259.00 | 257.56 | -1.52% | 143 |
| Dec 1, 2025 | 268.05 | 268.65 | 263.00 | 263.00 | 261.54 | -2.19% | 405 |
| Nov 28, 2025 | 269.35 | 270.45 | 268.80 | 268.90 | 265.81 | -0.35% | 650 |
| Nov 27, 2025 | 269.10 | 269.85 | 269.10 | 269.85 | 266.75 | 0.54% | 445 |
| Nov 26, 2025 | 267.65 | 268.50 | 267.65 | 268.40 | 265.32 | 0.22% | 315 |
| Nov 25, 2025 | 264.25 | 268.35 | 264.15 | 267.80 | 264.72 | 1.15% | 911 |
| Nov 24, 2025 | 268.55 | 268.80 | 264.75 | 264.75 | 261.71 | -1.58% | 297 |
| Nov 21, 2025 | 264.00 | 269.55 | 262.90 | 269.00 | 265.91 | 2.53% | 1,258 |
| Nov 20, 2025 | 263.00 | 263.00 | 261.90 | 262.35 | 259.34 | 0.11% | 326 |
| Nov 19, 2025 | 262.35 | 263.00 | 262.05 | 262.05 | 259.04 | -0.32% | 234 |
| Nov 18, 2025 | 262.50 | 264.40 | 262.50 | 262.90 | 259.88 | -0.15% | 249 |
| Nov 17, 2025 | 263.60 | 264.20 | 263.00 | 263.30 | 260.28 | 0.19% | 55 |
| Nov 14, 2025 | 263.55 | 265.45 | 262.80 | 262.80 | 259.78 | -0.64% | 83 |
| Nov 13, 2025 | 264.30 | 264.95 | 264.00 | 264.50 | 261.46 | -0.40% | 145 |
| Nov 12, 2025 | 264.05 | 265.65 | 264.05 | 265.55 | 262.50 | 0.78% | 783 |
| Nov 11, 2025 | 258.55 | 263.50 | 257.85 | 263.50 | 260.47 | 2.01% | 348 |
| Nov 10, 2025 | 259.25 | 259.25 | 255.95 | 258.30 | 255.33 | -0.33% | 295 |
| Nov 7, 2025 | 259.05 | 260.40 | 258.50 | 259.15 | 256.17 | -1.69% | 428 |
| Nov 6, 2025 | 265.00 | 265.95 | 263.60 | 263.60 | 260.57 | -1.20% | 181 |
| Nov 5, 2025 | 260.05 | 269.25 | 259.45 | 266.80 | 263.74 | 2.56% | 359 |
| Nov 4, 2025 | 257.55 | 260.15 | 257.55 | 260.15 | 257.16 | 1.15% | 355 |
| Nov 3, 2025 | 258.30 | 259.00 | 256.75 | 257.20 | 254.25 | -0.79% | 507 |
| Oct 31, 2025 | 260.55 | 261.40 | 259.25 | 259.25 | 256.27 | -0.82% | 79 |
| Oct 30, 2025 | 260.05 | 262.30 | 259.05 | 261.40 | 258.40 | 0.56% | 139 |
| Oct 29, 2025 | 263.35 | 263.35 | 259.20 | 259.95 | 256.96 | -1.20% | 229 |
| Oct 28, 2025 | 265.75 | 266.40 | 263.10 | 263.10 | 260.08 | -1.16% | 268 |
| Oct 27, 2025 | 263.00 | 266.20 | 262.05 | 266.20 | 263.14 | 1.16% | 302 |
| Oct 24, 2025 | 265.00 | 265.00 | 262.50 | 263.15 | 260.13 | -0.44% | 285 |
| Oct 23, 2025 | 266.70 | 267.35 | 264.30 | 264.30 | 261.26 | -1.03% | 236 |
| Oct 22, 2025 | 264.60 | 268.60 | 264.60 | 267.05 | 263.98 | 0.68% | 537 |
| Oct 21, 2025 | 264.05 | 265.40 | 264.00 | 265.25 | 262.20 | 0.72% | 311 |
| Oct 20, 2025 | 264.35 | 264.35 | 262.80 | 263.35 | 260.33 | -0.06% | 373 |
| Oct 17, 2025 | 258.80 | 263.70 | 258.80 | 263.50 | 260.47 | 0.96% | 97 |
| Oct 16, 2025 | 261.55 | 262.85 | 261.00 | 261.00 | 258.00 | -0.68% | 335 |
| Oct 15, 2025 | 262.05 | 265.00 | 261.65 | 262.80 | 259.78 | 0.57% | 1,231 |
| Oct 14, 2025 | 258.00 | 261.30 | 258.00 | 261.30 | 258.30 | 1.20% | 232 |