McDonald's Corporation (VIE:MCD)
Austria
· Delayed Price · Currency is EUR 266.95
+2.40 (0.91%)
At close: Dec 5, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 264.30 | 266.95 | 264.00 | 266.95 | 266.95 | 0.91% | 140 |
| Dec 4, 2025 | 263.50 | 265.35 | 263.35 | 264.55 | 264.55 | 1.36% | 244 |
| Dec 3, 2025 | 258.95 | 261.75 | 257.95 | 261.00 | 261.00 | 0.06% | 17 |
| Dec 2, 2025 | 261.55 | 262.35 | 259.55 | 260.85 | 260.85 | -1.06% | 340 |
| Dec 1, 2025 | 268.65 | 268.65 | 262.75 | 263.65 | 263.65 | -2.06% | 490 |
| Nov 27, 2025 | 270.10 | 270.10 | 268.55 | 269.20 | 267.60 | 0.22% | 4 |
| Nov 26, 2025 | 267.85 | 269.45 | 267.40 | 268.60 | 267.00 | 0.07% | 279 |
| Nov 25, 2025 | 265.00 | 268.40 | 264.10 | 268.40 | 266.80 | 0.58% | - |
| Nov 24, 2025 | 268.95 | 268.95 | 266.85 | 266.85 | 265.26 | -0.56% | 118 |
| Nov 21, 2025 | 263.85 | 268.35 | 262.80 | 268.35 | 266.75 | 2.15% | 275 |
| Nov 20, 2025 | 262.35 | 262.85 | 262.25 | 262.70 | 261.13 | - | 156 |
| Nov 19, 2025 | 263.15 | 263.25 | 262.10 | 262.70 | 261.13 | -0.53% | 78 |
| Nov 18, 2025 | 263.00 | 265.50 | 262.85 | 264.10 | 262.53 | 0.55% | 71 |
| Nov 17, 2025 | 264.50 | 264.95 | 262.65 | 262.65 | 261.08 | 0.44% | 174 |
| Nov 14, 2025 | 264.70 | 266.45 | 261.50 | 261.50 | 259.94 | -1.15% | 101 |
| Nov 13, 2025 | 264.50 | 266.00 | 264.10 | 264.55 | 262.97 | -0.34% | 5 |
| Nov 12, 2025 | 264.50 | 266.00 | 263.85 | 265.45 | 263.87 | 1.63% | 264 |
| Nov 11, 2025 | 258.80 | 261.55 | 258.10 | 261.20 | 259.64 | 1.57% | 225 |
| Nov 10, 2025 | 258.35 | 258.95 | 257.15 | 257.15 | 255.62 | -1.38% | 112 |
| Nov 7, 2025 | 259.70 | 260.85 | 258.55 | 260.75 | 259.20 | -1.19% | 191 |
| Nov 6, 2025 | 265.20 | 265.80 | 262.65 | 263.90 | 262.33 | -0.81% | 132 |
| Nov 5, 2025 | 260.90 | 269.85 | 258.85 | 266.05 | 264.46 | 2.46% | 595 |
| Nov 4, 2025 | 258.00 | 260.00 | 257.95 | 259.65 | 258.10 | 1.17% | 255 |
| Nov 3, 2025 | 259.50 | 259.60 | 256.65 | 256.65 | 255.12 | -1.21% | 114 |
| Oct 31, 2025 | 260.40 | 260.40 | 257.90 | 259.80 | 258.25 | -1.10% | 132 |
| Oct 30, 2025 | 259.75 | 262.80 | 258.85 | 262.70 | 261.13 | 1.02% | 147 |
| Oct 29, 2025 | 263.60 | 263.60 | 259.50 | 260.05 | 258.50 | -2.22% | 174 |
| Oct 28, 2025 | 265.70 | 266.50 | 265.70 | 265.95 | 264.37 | 0.38% | 378 |
| Oct 27, 2025 | 263.00 | 264.95 | 261.85 | 264.95 | 263.37 | 0.57% | 253 |
| Oct 24, 2025 | 264.55 | 264.55 | 262.50 | 263.45 | 261.88 | -0.53% | 43 |
| Oct 23, 2025 | 268.00 | 268.00 | 264.85 | 264.85 | 263.27 | -1.52% | 218 |
| Oct 22, 2025 | 264.20 | 268.95 | 264.20 | 268.95 | 267.35 | 1.45% | 275 |
| Oct 21, 2025 | 264.35 | 265.40 | 264.30 | 265.10 | 263.52 | 0.86% | 21 |
| Oct 20, 2025 | 263.25 | 264.05 | 262.85 | 262.85 | 261.28 | -0.32% | 50 |
| Oct 17, 2025 | 259.80 | 263.70 | 259.80 | 263.70 | 262.13 | 0.46% | 124 |
| Oct 16, 2025 | 262.60 | 262.60 | 261.85 | 262.50 | 260.94 | -0.23% | 22 |
| Oct 15, 2025 | 262.75 | 265.25 | 261.35 | 263.10 | 261.53 | 0.46% | 218 |
| Oct 14, 2025 | 259.35 | 261.90 | 259.35 | 261.90 | 260.34 | 1.41% | 48 |
| Oct 13, 2025 | 254.35 | 258.45 | 254.35 | 258.25 | 256.71 | 1.87% | 119 |
| Oct 10, 2025 | 254.45 | 254.70 | 253.45 | 253.50 | 251.99 | -0.57% | 86 |
| Oct 9, 2025 | 253.50 | 254.95 | 253.00 | 254.95 | 253.43 | 0.49% | 443 |
| Oct 8, 2025 | 254.95 | 255.30 | 253.70 | 253.70 | 252.19 | -0.10% | 141 |
| Oct 7, 2025 | 253.40 | 253.95 | 253.10 | 253.95 | 252.44 | 0.30% | 191 |
| Oct 6, 2025 | 256.45 | 257.80 | 253.20 | 253.20 | 251.69 | -0.94% | 506 |
| Oct 3, 2025 | 256.35 | 257.00 | 254.95 | 255.60 | 254.08 | -0.76% | 187 |
| Oct 2, 2025 | 256.10 | 257.85 | 255.05 | 257.55 | 256.02 | 0.90% | 622 |
| Oct 1, 2025 | 258.80 | 259.40 | 255.25 | 255.25 | 253.73 | -1.30% | 85 |
| Sep 30, 2025 | 258.50 | 258.60 | 256.75 | 258.60 | 257.06 | 0.06% | 327 |
| Sep 29, 2025 | 260.90 | 260.90 | 258.05 | 258.45 | 256.91 | -0.69% | 281 |
| Sep 26, 2025 | 259.10 | 260.25 | 259.00 | 260.25 | 258.70 | 0.35% | 57 |
| Sep 25, 2025 | 259.20 | 261.35 | 258.05 | 259.35 | 257.80 | -0.10% | 210 |
| Sep 24, 2025 | 256.90 | 259.60 | 256.90 | 259.60 | 258.05 | 1.62% | 223 |
| Sep 23, 2025 | 257.60 | 257.65 | 255.45 | 255.45 | 253.93 | -0.76% | 47 |
| Sep 22, 2025 | 257.65 | 257.65 | 255.85 | 257.40 | 255.87 | -0.19% | 78 |
| Sep 19, 2025 | 256.25 | 258.60 | 255.95 | 257.90 | 256.36 | 1.34% | 217 |
| Sep 18, 2025 | 258.75 | 258.95 | 254.50 | 254.50 | 252.98 | -1.51% | 170 |
| Sep 17, 2025 | 256.85 | 258.40 | 256.75 | 258.40 | 256.86 | 0.31% | 159 |
| Sep 16, 2025 | 256.70 | 257.60 | 256.15 | 257.60 | 256.07 | 0.31% | 310 |
| Sep 15, 2025 | 260.85 | 261.25 | 256.65 | 256.80 | 255.27 | -1.83% | 545 |
| Sep 12, 2025 | 262.25 | 262.65 | 261.60 | 261.60 | 260.04 | -0.27% | 236 |
| Sep 11, 2025 | 262.55 | 262.55 | 261.30 | 262.30 | 260.74 | 0.15% | 88 |
| Sep 10, 2025 | 266.70 | 267.10 | 260.90 | 261.90 | 260.34 | -1.82% | 417 |
| Sep 9, 2025 | 266.30 | 266.75 | 265.05 | 266.75 | 265.16 | 0.28% | 144 |
| Sep 8, 2025 | 268.35 | 268.50 | 264.55 | 266.00 | 264.42 | -1.39% | 158 |
| Sep 5, 2025 | 271.80 | 271.85 | 269.75 | 269.75 | 268.14 | -1.64% | 138 |
| Sep 4, 2025 | 271.40 | 274.25 | 271.25 | 274.25 | 272.62 | 1.39% | 193 |
| Sep 3, 2025 | 271.00 | 271.30 | 270.45 | 270.50 | 268.89 | 0.28% | 125 |
| Sep 2, 2025 | 267.00 | 270.70 | 266.50 | 269.75 | 268.14 | 1.16% | 173 |
| Aug 29, 2025 | 267.20 | 268.70 | 266.65 | 266.65 | 263.56 | 0.23% | 126 |
| Aug 28, 2025 | 268.05 | 268.55 | 266.05 | 266.05 | 262.96 | -1.26% | 41 |
| Aug 27, 2025 | 270.00 | 271.45 | 269.45 | 269.45 | 266.33 | 0.30% | 123 |
| Aug 26, 2025 | 267.75 | 269.70 | 267.75 | 268.65 | 265.53 | 0.51% | 10 |
| Aug 25, 2025 | 267.85 | 268.65 | 267.30 | 267.30 | 264.20 | -0.21% | 191 |
| Aug 22, 2025 | 269.25 | 272.25 | 267.80 | 267.85 | 264.74 | -0.35% | 167 |
| Aug 21, 2025 | 269.00 | 269.05 | 267.80 | 268.80 | 265.68 | -0.37% | 499 |
| Aug 20, 2025 | 267.95 | 269.95 | 267.10 | 269.80 | 266.67 | 0.80% | 187 |
| Aug 19, 2025 | 264.75 | 267.65 | 264.25 | 267.65 | 264.55 | 1.33% | 83 |
| Aug 18, 2025 | 263.95 | 264.70 | 263.95 | 264.15 | 261.09 | 0.51% | 153 |
| Aug 15, 2025 | 264.65 | 265.15 | 262.80 | 262.80 | 259.75 | 0.50% | 195 |
| Aug 14, 2025 | 260.90 | 261.70 | 260.25 | 261.50 | 258.47 | 1.04% | 27 |
| Aug 13, 2025 | 258.05 | 260.45 | 257.80 | 258.80 | 255.80 | 0.17% | 116 |
| Aug 12, 2025 | 262.20 | 262.50 | 258.35 | 258.35 | 255.35 | -2.05% | 41 |
| Aug 11, 2025 | 262.30 | 263.75 | 262.30 | 263.75 | 260.69 | 0.82% | 82 |
| Aug 8, 2025 | 264.10 | 264.95 | 261.60 | 261.60 | 258.57 | -0.70% | 148 |
| Aug 7, 2025 | 263.80 | 265.55 | 262.95 | 263.45 | 260.39 | -0.23% | 457 |
| Aug 6, 2025 | 259.40 | 269.20 | 258.50 | 264.05 | 260.99 | 1.01% | 260 |
| Aug 5, 2025 | 262.85 | 263.85 | 261.40 | 261.40 | 258.37 | -1.00% | 279 |
| Aug 4, 2025 | 263.45 | 264.05 | 260.15 | 264.05 | 260.99 | 0.46% | 199 |
| Aug 1, 2025 | 263.20 | 263.20 | 259.85 | 262.85 | 259.80 | -0.32% | 409 |
| Jul 31, 2025 | 264.25 | 265.00 | 262.85 | 263.70 | 260.64 | -0.32% | 199 |
| Jul 30, 2025 | 262.15 | 264.55 | 261.75 | 264.55 | 261.48 | 1.24% | 286 |
| Jul 29, 2025 | 259.05 | 261.30 | 257.70 | 261.30 | 258.27 | 2.21% | 283 |
| Jul 28, 2025 | 254.40 | 256.00 | 254.40 | 255.65 | 252.69 | 1.45% | 570 |
| Jul 25, 2025 | 250.90 | 253.95 | 250.90 | 252.00 | 249.08 | - | 293 |
| Jul 24, 2025 | 253.05 | 253.95 | 251.30 | 252.00 | 249.08 | -0.87% | 347 |
| Jul 23, 2025 | 255.25 | 256.00 | 254.00 | 254.20 | 251.25 | 0.43% | 110 |
| Jul 22, 2025 | 253.20 | 254.95 | 253.05 | 253.10 | 250.16 | -0.18% | 133 |
| Jul 21, 2025 | 256.05 | 256.20 | 253.55 | 253.55 | 250.61 | -0.78% | 192 |
| Jul 18, 2025 | 258.70 | 258.70 | 255.55 | 255.55 | 252.59 | -1.14% | 193 |
| Jul 17, 2025 | 258.10 | 260.80 | 257.30 | 258.50 | 255.50 | 1.77% | 387 |