XETRA - Delayed Quote
EUR
McDonald's Corporation (MDO.DE)
231.70
+2.90
(+1.27%)
At close: October 30 at 5:35:51 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
232.00
235.20
231.20
231.70
231.70
4,986
Oct 29, 2026
226.80
230.00
226.60
228.80
228.80
5,026
Oct 28, 2026
223.30
226.10
222.20
225.60
225.60
1,873
Oct 27, 2026
225.90
225.90
223.00
223.30
223.30
4,280
Oct 26, 2026
221.80
226.00
221.40
223.60
223.60
5,550
Oct 23, 2026
224.00
224.90
220.50
221.80
221.80
4,024
Oct 22, 2026
220.30
223.90
220.20
223.90
223.90
1,379
Oct 21, 2026
218.80
219.80
217.00
218.80
218.80
3,508
Oct 20, 2026
216.80
219.90
216.80
219.40
219.40
4,155
Oct 19, 2026
216.60
216.90
214.00
215.70
215.70
6,326
Oct 16, 2026
216.30
218.40
215.00
217.00
217.00
4,081
Oct 15, 2026
213.60
219.00
213.60
217.70
217.70
4,657
Oct 14, 2026
210.90
212.50
209.90
212.50
212.50
4,485
Oct 13, 2026
212.40
214.00
210.50
211.40
211.40
3,261
Oct 12, 2026
210.70
211.20
208.50
210.20
210.20
4,177
Oct 9, 2026
209.80
211.80
209.50
209.60
209.60
3,991
Oct 8, 2026
206.10
209.90
205.70
209.00
209.00
7,452
Oct 7, 2026
207.30
209.00
206.60
207.10
207.10
4,757
Oct 6, 2026
208.20
208.60
206.10
206.90
206.90
6,839
Oct 5, 2026
207.60
208.20
205.00
206.00
206.00
5,047
Oct 2, 2026
206.30
207.80
205.30
205.50
205.50
3,711
Oct 1, 2026
204.50
205.80
204.00
204.90
204.90
7,396
Sep 30, 2026
206.80
207.20
204.80
205.30
205.30
4,187
Sep 29, 2026
205.90
208.10
204.80
207.60
207.60
4,312
Sep 28, 2026
208.70
209.20
206.10
206.10
206.10
6,282
Sep 25, 2026
209.30
210.20
206.50
207.70
207.70
6,619
Sep 24, 2026
209.80
213.30
209.10
211.70
211.70
7,222
Sep 23, 2026
220.20
221.20
208.10
208.10
208.10
7,180
Sep 22, 2026
216.70
220.00
216.50
219.00
219.00
3,235
Sep 21, 2026
217.50
217.80
215.10
216.20
216.20
7,167
Sep 18, 2026
217.40
218.30
216.10
218.00
218.00
2,260
Sep 17, 2026
218.10
218.20
216.30
217.50
217.50
2,106
Sep 16, 2026
219.00
219.90
215.00
217.50
217.50
1,831
Sep 15, 2026
223.10
223.90
221.30
221.80
221.80
3,502
Sep 14, 2026
220.00
223.50
220.00
223.50
223.50
2,060
Sep 11, 2026
218.90
219.80
217.50
217.90
217.90
4,703
Sep 10, 2026
218.70
221.20
217.40
218.00
218.00
2,136
Sep 9, 2026
220.10
220.60
218.00
218.10
218.10
2,588
Sep 8, 2026
219.90
220.90
219.00
220.10
220.10
4,021
Sep 7, 2026
221.50
223.20
220.00
220.70
220.70
3,847
Sep 4, 2026
223.60
223.60
220.40
220.90
220.90
4,105
Sep 3, 2026
225.40
226.00
221.00
222.60
222.60
6,440
Sep 2, 2026
225.90
226.80
225.00
226.40
226.40
2,735
Sep 1, 2026
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
226.80
228.00
225.00
225.50
225.50
3,836
Aug 31, 2026
229.00
229.30
227.30
228.20
226.34
1,872
Aug 28, 2026
224.90
227.90
224.00
227.30
225.45
3,545
Aug 27, 2026
229.00
229.20
225.50
226.20
224.36
8,161
Aug 26, 2026
230.40
231.40
229.00
229.20
227.33
3,060
Aug 25, 2026
233.80
233.90
231.00
231.10
229.22
2,103
Aug 24, 2026
232.70
234.30
232.40
233.30
231.40
2,608
Aug 21, 2026
230.60
231.70
230.00
231.30
229.41
1,428
Aug 20, 2026
229.10
232.00
228.50
231.70
229.81
2,270
Aug 19, 2026
230.80
232.60
228.30
231.50
229.61
7,520
Aug 18, 2026
230.30
233.20
230.00
232.10
230.21
3,461
Aug 17, 2026
235.40
235.40
229.90
230.50
228.62
4,120
Aug 14, 2026
236.00
237.50
234.80
237.10
235.17
5,933
Aug 13, 2026
239.90
241.10
237.30
237.30
235.37
4,962
Aug 12, 2026
237.60
237.70
233.00
237.20
235.27
1,471
Aug 11, 2026
237.40
237.40
235.30
235.50
233.58
552
Aug 10, 2026
237.70
238.80
235.10
236.70
234.77
2,567
Aug 7, 2026
239.90
240.10
237.60
237.60
235.66
3,000
Aug 6, 2026
238.20
239.80
235.60
237.60
235.66
3,682
Aug 5, 2026
232.70
238.10
232.60
237.10
235.17
11,415
Aug 4, 2026
232.80
237.00
228.10
234.00
232.09
10,787
Aug 3, 2026
235.80
240.50
234.50
234.70
232.79
2,782
Jul 31, 2026
233.60
234.90
231.50
234.00
232.09
2,405
Jul 30, 2026
237.30
237.70
231.30
232.70
230.80
2,688
Jul 29, 2026
241.00
241.10
237.90
239.20
237.25
2,039
Jul 28, 2026
238.20
244.80
238.20
243.00
241.02
2,938
Jul 27, 2026
232.40
238.20
232.20
237.80
235.86
2,381
Jul 24, 2026
231.50
234.00
231.00
233.90
231.99
1,433
Jul 23, 2026
230.80
232.10
230.00
232.10
230.21
2,188
Jul 22, 2026
232.30
232.60
230.70
231.20
229.32
2,208
Jul 21, 2026
234.50
234.50
232.00
232.10
230.21
3,384
Jul 20, 2026
234.70
236.30
234.10
234.90
232.99
2,806
Jul 17, 2026
239.80
241.70
238.50
238.80
236.85
1,924
Jul 16, 2026
231.80
238.10
231.70
238.10
236.16
1,623
Jul 15, 2026
235.60
236.10
232.70
235.00
233.08
2,661
Jul 14, 2026
239.40
239.40
236.00
236.30
234.37
2,513
Jul 13, 2026
242.00
242.10
238.60
238.60
236.66
2,129
Jul 10, 2026
242.10
244.30
239.40
242.00
240.03
1,124
Jul 9, 2026
243.50
243.80
239.20
242.00
240.03
2,121
Jul 8, 2026
246.80
248.50
242.80
244.40
242.41
1,615
Jul 7, 2026
244.70
250.70
244.70
247.40
245.38
2,164
Jul 6, 2026
245.00
246.00
239.70
240.50
238.54
2,491
Jul 3, 2026
244.50
244.50
243.00
244.10
242.11
2,062
Jul 2, 2026
237.00
241.00
235.30
239.40
237.45
1,867
Jul 1, 2026
237.80
238.90
236.00
237.10
235.17
2,176
Jun 30, 2026
235.00
236.20
234.20
235.80
233.88
2,148
Jun 29, 2026
237.30
238.80
233.20
233.20
231.30
3,786
Jun 26, 2026
233.30
237.40
232.00
237.40
235.47
2,804
Jun 25, 2026
240.90
241.20
234.00
236.50
234.57
3,235
Jun 24, 2026
239.20
242.20
239.20
242.20
240.23
1,427
Jun 23, 2026
238.50
240.00
238.00
239.20
237.25
1,787
Jun 22, 2026
243.50
244.30
239.00
240.10
238.14
2,009
Jun 19, 2026
246.90
246.90
243.50
244.50
242.51
807
Jun 18, 2026
246.50
247.70
244.50
245.20
243.20
2,151
Jun 17, 2026
248.00
248.10
246.00
247.00
244.99
1,053
Jun 16, 2026
247.40
249.00
246.00
247.80
245.78
1,499
Jun 15, 2026
245.20
247.00
244.00
246.70
244.69
1,705
Jun 12, 2026
246.40
248.40
245.80
248.00
245.98
1,162
Jun 11, 2026
244.60
245.50
244.00
245.20
243.20
3,327
Jun 10, 2026
244.70
247.70
244.40
247.70
245.68
2,848
Jun 9, 2026
240.10
244.60
239.00
244.60
242.61
3,461
Jun 8, 2026
243.00
243.00
240.40
241.20
239.23
3,448
Jun 5, 2026
235.70
241.50
235.30
241.20
239.23
1,763
Jun 4, 2026
236.00
239.50
235.70
236.10
234.18
3,551
Jun 3, 2026
238.10
238.60
236.80
237.40
235.47
1,639
Jun 2, 2026
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
235.80
237.60
235.00
237.60
235.66
2,119
Jun 1, 2026
240.20
240.90
236.00
236.00
232.23
5,047
May 29, 2026
238.50
240.20
238.40
239.40
235.58
1,752
May 28, 2026
242.30
242.60
238.70
238.70
234.89
1,119
May 27, 2026
239.80
243.30
239.60
243.20
239.32
2,223
May 26, 2026
243.70
243.70
240.80
241.60
237.74
1,571
May 25, 2026
245.00
245.00
243.60
244.10
240.20
2,165
May 22, 2026
244.90
245.90
241.90
242.60
238.73
3,423
May 21, 2026
241.40
244.30
241.30
244.10
240.20
2,661
May 20, 2026
242.30
242.60
238.80
240.40
236.56
2,268
May 19, 2026
243.00
246.40
242.00
244.10
240.20
3,338
May 18, 2026
237.90
242.10
236.80
241.00
237.15
1,705
May 15, 2026
237.10
238.80
236.40
237.40
233.61
2,557
May 14, 2026
236.20
237.50
235.10
235.40
231.64
3,416
May 13, 2026
234.40
236.70
233.90
235.10
231.35
8,042
May 12, 2026
234.20
237.50
234.00
236.80
233.02
1,254
May 11, 2026
234.90
235.30
231.90
232.00
228.30
3,004
May 8, 2026
241.50
242.50
236.60
238.70
234.89
4,064
May 7, 2026
244.50
251.00
239.20
240.40
236.56
7,174
May 6, 2026
243.40
245.30
242.30
242.30
238.43
2,234
May 5, 2026
243.90
244.10
242.00
243.20
239.32
1,470
May 4, 2026
246.00
247.40
244.50
245.80
241.88
3,199
Apr 30, 2026
248.50
250.10
247.80
250.00
246.01
2,163
Apr 29, 2026
250.50
250.90
248.30
249.10
245.12
2,776
Apr 28, 2026
249.80
251.40
249.10
251.20
247.19
3,572
Apr 27, 2026
255.30
256.00
251.00
251.60
247.58
1,018
Apr 24, 2026
259.40
259.40
256.40
256.40
252.31
262
Apr 23, 2026
258.50
260.20
257.00
259.40
255.26
858
Apr 22, 2026
258.00
258.20
257.00
257.80
253.68
1,053
Apr 21, 2026
261.60
261.60
258.00
258.40
254.27
302
Apr 20, 2026
264.60
265.10
261.90
262.20
258.01
592
Apr 17, 2026
261.70
264.30
259.60
263.50
259.29
800
Apr 16, 2026
260.90
261.70
259.70
261.40
257.23
1,005
Apr 15, 2026
257.90
259.20
257.00
259.00
254.86
982
Apr 14, 2026
258.30
258.80
255.40
255.90
251.81
750
Apr 13, 2026
261.60
261.60
258.20
258.40
254.27
477
Apr 10, 2026
265.60
265.60
260.90
261.50
257.32
459
Apr 9, 2026
263.40
263.70
260.30
263.40
259.19
457
Apr 8, 2026
264.00
264.40
259.80
260.30
256.14
1,135
Apr 7, 2026
268.40
268.60
264.50
264.50
260.28
1,313
Apr 2, 2026
265.75
266.55
263.80
263.80
259.59
564
Apr 1, 2026
270.30
270.30
262.55
264.60
260.37
2,081
Mar 31, 2026
271.15
271.15
267.00
268.35
264.07
574
Mar 30, 2026
266.10
270.60
266.00
270.60
266.28
531
Mar 27, 2026
268.90
268.90
266.55
266.85
262.59
363
Mar 26, 2026
270.25
270.25
268.35
268.75
264.46
891
Mar 25, 2026
265.70
269.75
265.65
269.75
265.44
649
Mar 24, 2026
265.85
268.00
265.40
267.75
263.47
563
Mar 23, 2026
268.00
270.50
265.85
266.75
262.49
1,748
Mar 20, 2026
269.75
269.75
267.70
267.80
263.52
487
Mar 19, 2026
277.25
277.25
271.20
271.20
266.87
436
Mar 18, 2026
283.10
284.00
277.05
278.20
273.76
633
Mar 17, 2026
283.50
285.90
283.50
285.45
280.89
808
Mar 16, 2026
286.70
286.70
284.40
284.75
280.20
1,082
Mar 13, 2026
281.55
284.45
281.55
284.25
279.71
287
Mar 12, 2026
280.60
282.85
279.95
281.45
276.96
257
Mar 11, 2026
282.70
283.10
279.55
279.70
275.23
520
Mar 10, 2026
284.90
286.05
281.50
282.25
277.74
838
Mar 9, 2026
281.70
284.25
280.65
283.05
278.53
4,401
Mar 6, 2026
281.80
282.85
277.60
280.10
275.63
1,060
Mar 5, 2026
284.35
284.80
281.15
281.80
277.30
1,410
Mar 4, 2026
285.45
286.30
284.15
284.75
280.20
1,023
Mar 3, 2026
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
284.00
286.50
283.30
283.30
278.78
1,819
Mar 2, 2026
290.00
291.55
288.25
288.25
281.82
1,585
Feb 27, 2026
282.60
288.25
282.35
287.15
280.74
472
Feb 26, 2026
280.35
284.65
280.35
283.05
276.73
333
Feb 25, 2026
281.85
282.80
280.05
281.80
275.51
211
Feb 24, 2026
282.60
285.55
282.60
283.75
277.42
559
Feb 23, 2026
278.20
283.05
277.95
282.10
275.80
604
Feb 20, 2026
279.20
279.65
277.40
279.05
272.82
438
Feb 19, 2026
277.05
283.00
276.95
281.00
274.73
753
Feb 18, 2026
276.10
277.50
275.05
276.95
270.77
626
Feb 17, 2026
277.65
280.00
276.25
276.25
270.08
1,059
Feb 16, 2026
276.40
278.55
275.25
277.20
271.01
885
Feb 13, 2026
280.20
282.65
277.70
278.80
272.58
2,440
Feb 12, 2026
271.15
280.15
269.70
278.75
272.53
1,537
Feb 11, 2026
274.05
275.20
271.90
272.80
266.71
856
Feb 10, 2026
273.70
274.20
272.55
274.15
268.03
387
Feb 9, 2026
275.90
275.90
272.35
272.95
266.86
435
Feb 6, 2026
274.95
276.35
272.55
276.35
270.18
296
Feb 5, 2026
275.05
277.45
273.30
275.40
269.25
1,409
Feb 4, 2026
270.45
275.75
269.50
275.75
269.60
2,152
Feb 3, 2026
269.90
272.80
268.20
271.95
265.88
468
Feb 2, 2026
266.30
270.00
265.20
268.80
262.80
2,769
Jan 30, 2026
263.85
264.80
261.85
263.55
257.67
207
Jan 29, 2026
260.50
265.50
260.50
265.50
259.57
1,332
Jan 28, 2026
261.05
264.00
260.00
263.60
257.72
572
Jan 27, 2026
262.35
263.05
260.30
261.90
256.06
792
Jan 26, 2026
260.10
264.70
260.10
261.65
255.81
1,327
Jan 23, 2026
260.75
261.90
260.00
261.60
255.76
493
Jan 22, 2026
261.00
262.05
260.15
261.20
255.37
698
Jan 21, 2026
258.30
260.40
257.50
260.35
254.54
891
Jan 20, 2026
261.50
261.55
259.05
260.05
254.25
480
Jan 19, 2026
262.25
264.60
262.25
262.70
256.84
582
Jan 16, 2026
266.30
266.30
263.95
264.65
258.74
393
Jan 15, 2026
265.10
265.10
262.30
264.10
258.21
2,429
Jan 14, 2026
264.25
266.55
263.80
263.80
257.91
841
Jan 13, 2026
262.65
263.70
261.85
263.70
257.81
388
Jan 12, 2026
263.00
263.45
261.50
262.90
257.03
813
Jan 9, 2026
264.75
265.00
262.30
263.05
257.18
276
Jan 8, 2026
260.00
264.05
259.50
264.05
258.16
447
Jan 7, 2026
260.15
262.15
259.75
260.50
254.69
1,254
Jan 6, 2026
256.45
259.20
255.00
259.20
253.42
1,295
Jan 5, 2026
259.10
259.85
256.50
257.05
251.31
903
Jan 2, 2026
261.55
261.55
256.55
257.50
251.75
1,728
Dec 30, 2025
262.80
262.80
261.60
262.20
256.35
169
Dec 29, 2025
263.85
265.05
262.10
262.80
256.93
915
Dec 23, 2025
268.25
268.30
265.10
265.95
260.01
955
Dec 22, 2025
269.65
270.55
268.20
270.55
264.51
733
Dec 19, 2025
272.55
272.95
270.30
271.25
265.20
426
Dec 18, 2025
270.70
273.75
270.65
273.75
267.64
1,197
Dec 17, 2025
268.50
270.00
268.00
269.45
263.44
360
Dec 16, 2025
271.20
271.65
268.50
268.80
262.80
960
Dec 15, 2025
270.20
270.55
269.20
269.20
263.19
1,213
Dec 12, 2025
264.90
268.80
263.90
268.80
262.80
1,339
Dec 11, 2025
265.80
265.90
264.00
265.45
259.53
607
Dec 10, 2025
266.70
267.50
263.90
265.30
259.38
436
Dec 9, 2025
266.70
268.95
265.65
266.30
260.36
525
Dec 8, 2025
266.90
268.90
265.60
268.90
262.90
599
Dec 5, 2025
264.90
267.00
263.50
266.85
260.89
2,725
Dec 4, 2025
263.05
268.35
263.05
264.50
258.60
1,783
Dec 3, 2025
258.30
261.70
257.70
260.95
255.13
261
Dec 2, 2025
262.00
262.60
258.90
260.75
254.93
1,452
Dec 1, 2025
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
269.55
269.55
263.00
263.40
257.52
2,035
Nov 28, 2025
270.10
270.65
268.50
268.50
260.69
436
Nov 27, 2025
270.00
270.15
268.75
270.15
262.29
124
Nov 26, 2025
266.80
268.80
266.80
268.50
260.69
159
Nov 25, 2025
266.00
268.55
263.80
268.55
260.74
933
Nov 24, 2025
270.00
270.00
267.00
267.15
259.38
1,090
Nov 21, 2025
263.55
269.00
263.55
268.85
261.03
1,598
Nov 20, 2025
262.40
263.40
261.85
263.25
255.59
498
Nov 19, 2025
264.00
264.00
262.10
262.40
254.77
199
Nov 18, 2025
264.95
265.50
262.00
263.75
256.08
576
Nov 17, 2025
264.00
265.20
262.30
262.80
255.16
679
Nov 14, 2025
264.10
266.65
261.35
261.90
254.28
1,722
Nov 13, 2025
263.25
266.90
263.00
264.70
257.00
552
Nov 12, 2025
264.15
266.60
264.15
265.25
257.53
1,466
Nov 11, 2025
257.45
261.90
257.45
261.60
253.99
737
Nov 10, 2025
258.30
259.30
256.90
257.00
249.52
855
Nov 7, 2025
259.95
260.55
258.60
260.55
252.97
1,705
Nov 6, 2025
264.55
265.95
262.80
264.10
256.42
795
Nov 5, 2025
260.45
270.00
255.00
266.10
258.36
3,438
Nov 4, 2025
258.30
260.25
257.75
259.80
252.24
2,814
Nov 3, 2025
259.75
260.05
256.50
256.70
249.23
1,871
Oct 31, 2025
261.10
261.10
258.40
259.75
252.19
610
Oct 30, 2025
260.15
262.65
258.60
262.65
255.01
3,620
