Frankfurt - Delayed Quote
EUR
McDonald's Corporation (MDO.F)
232.40
+1.90
(+0.82%)
At close: October 30 at 6:29:35 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
234.50
231.30
232.40
232.40
4,914
Oct 29, 2026
227.20
230.70
227.00
230.50
230.50
641
Oct 28, 2026
222.80
226.00
222.80
224.90
224.90
520
Oct 27, 2026
224.70
225.70
223.10
224.00
224.00
1,052
Oct 26, 2026
222.30
226.10
221.10
224.10
224.10
1,789
Oct 23, 2026
224.50
224.90
221.00
221.50
221.50
2,032
Oct 22, 2026
219.40
225.00
219.40
225.00
225.00
2,083
Oct 21, 2026
218.40
219.60
217.50
219.20
219.20
1,339
Oct 20, 2026
217.20
219.50
216.90
218.90
218.90
613
Oct 19, 2026
216.90
217.00
214.00
217.00
217.00
1,859
Oct 16, 2026
216.10
217.70
215.80
215.90
215.90
1,301
Oct 15, 2026
213.50
218.30
213.50
215.80
215.80
2,122
Oct 14, 2026
210.10
213.20
210.10
213.00
213.00
922
Oct 13, 2026
211.50
213.20
210.80
211.20
211.20
1,340
Oct 12, 2026
211.00
211.20
209.10
210.90
210.90
1,570
Oct 9, 2026
211.30
211.50
210.00
211.20
211.20
696
Oct 8, 2026
206.20
211.20
205.90
211.20
211.20
1,096
Oct 7, 2026
207.30
208.40
206.00
206.00
206.00
1,271
Oct 6, 2026
208.60
208.80
206.70
207.00
207.00
849
Oct 5, 2026
207.80
208.30
206.00
207.50
207.50
771
Oct 2, 2026
206.80
207.80
205.20
206.40
206.40
2,878
Oct 1, 2026
204.70
206.70
204.20
206.50
206.50
1,373
Sep 30, 2026
206.80
207.10
204.00
204.00
204.00
1,585
Sep 29, 2026
205.60
207.90
205.00
206.40
206.40
3,484
Sep 28, 2026
208.20
209.30
205.90
206.20
206.20
2,690
Sep 25, 2026
209.50
209.90
207.00
207.20
207.20
1,581
Sep 24, 2026
209.90
212.40
209.00
209.00
209.00
4,432
Sep 23, 2026
220.30
221.20
205.90
208.60
208.60
1,496
Sep 22, 2026
216.40
219.60
216.30
219.50
219.50
941
Sep 21, 2026
217.50
217.60
215.00
216.00
216.00
738
Sep 18, 2026
217.20
218.00
216.70
218.00
218.00
928
Sep 17, 2026
217.50
218.10
216.70
217.00
217.00
744
Sep 16, 2026
219.40
219.40
215.00
218.00
218.00
1,090
Sep 15, 2026
222.60
223.80
220.00
220.00
220.00
760
Sep 14, 2026
220.50
223.70
220.10
223.00
223.00
1,071
Sep 11, 2026
218.50
219.60
217.60
218.00
218.00
679
Sep 10, 2026
218.80
220.40
217.50
217.80
217.80
1,596
Sep 9, 2026
220.10
220.80
218.00
219.10
219.10
572
Sep 8, 2026
219.70
220.60
218.80
220.20
220.20
759
Sep 7, 2026
221.90
221.90
220.00
221.80
221.80
509
Sep 4, 2026
222.00
223.80
220.70
221.10
221.10
892
Sep 3, 2026
225.70
225.90
220.50
222.50
222.50
5,139
Sep 2, 2026
225.50
226.70
224.90
224.90
224.90
598
Sep 1, 2026
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
227.00
228.00
225.70
225.70
225.70
496
Aug 31, 2026
229.00
229.10
227.50
227.50
225.64
927
Aug 28, 2026
225.00
227.70
223.80
227.50
225.64
1,713
Aug 27, 2026
229.60
229.60
223.70
223.70
221.87
3,022
Aug 26, 2026
230.10
231.10
228.90
229.00
227.13
961
Aug 25, 2026
233.10
233.80
231.00
231.40
229.51
977
Aug 24, 2026
232.80
234.00
232.10
233.50
231.59
1,003
Aug 21, 2026
230.50
231.80
229.80
231.80
229.90
715
Aug 20, 2026
229.60
231.50
228.60
231.10
229.21
493
Aug 19, 2026
231.60
233.10
229.20
231.30
229.41
1,386
Aug 18, 2026
230.10
232.40
230.10
231.40
229.51
528
Aug 17, 2026
236.00
236.00
229.50
229.60
227.72
688
Aug 14, 2026
236.70
236.70
235.30
236.00
234.07
515
Aug 13, 2026
239.80
240.30
236.30
236.80
234.86
383
Aug 12, 2026
237.70
239.40
233.80
238.80
236.85
577
Aug 11, 2026
237.10
237.30
235.70
236.30
234.37
1,311
Aug 10, 2026
238.10
238.10
234.00
235.90
233.97
588
Aug 7, 2026
239.70
239.70
237.50
237.50
235.56
1,182
Aug 6, 2026
238.30
240.10
236.60
239.80
237.84
870
Aug 5, 2026
232.90
237.50
232.50
236.00
234.07
784
Aug 4, 2026
232.90
236.10
230.00
231.10
229.21
1,352
Aug 3, 2026
235.60
239.40
232.70
232.70
230.80
1,204
Jul 31, 2026
233.30
234.30
232.90
234.30
232.38
1,019
Jul 30, 2026
237.10
237.40
231.80
232.90
231.00
258
Jul 29, 2026
241.90
241.90
238.50
238.60
236.65
1,110
Jul 28, 2026
238.40
242.60
238.40
239.20
237.24
485
Jul 27, 2026
232.70
236.20
232.30
236.20
234.27
1,125
Jul 24, 2026
231.50
232.90
231.10
232.90
231.00
735
Jul 23, 2026
230.70
232.00
230.40
231.10
229.21
324
Jul 22, 2026
231.60
232.40
229.90
229.90
228.02
1,436
Jul 21, 2026
234.60
234.60
231.80
232.50
230.60
580
Jul 20, 2026
234.70
235.90
234.00
234.00
232.09
829
Jul 17, 2026
239.80
241.70
234.00
234.10
232.19
908
Jul 16, 2026
231.40
238.00
231.40
237.90
235.95
1,130
Jul 15, 2026
235.10
236.20
231.20
231.20
229.31
1,349
Jul 14, 2026
239.40
239.60
235.00
235.00
233.08
342
Jul 13, 2026
241.40
242.50
238.50
238.50
236.55
565
Jul 10, 2026
242.20
243.00
241.10
242.30
240.32
526
Jul 9, 2026
244.40
244.40
240.10
240.40
238.43
3,039
Jul 8, 2026
247.40
248.30
242.00
244.70
242.70
369
Jul 7, 2026
244.00
250.80
244.00
248.00
245.97
1,248
Jul 6, 2026
244.50
245.80
240.10
243.80
241.81
745
Jul 3, 2026
245.10
245.10
243.40
244.00
242.01
652
Jul 2, 2026
236.60
243.90
236.20
243.90
241.91
623
Jul 1, 2026
238.00
239.00
236.50
238.30
236.35
1,428
Jun 30, 2026
235.30
236.80
234.80
236.80
234.86
746
Jun 29, 2026
238.50
238.50
232.70
233.10
231.19
770
Jun 26, 2026
233.10
237.30
232.30
235.70
233.77
814
Jun 25, 2026
240.50
241.60
234.30
234.90
232.98
588
Jun 24, 2026
239.10
242.00
239.10
242.00
240.02
1,271
Jun 23, 2026
237.60
240.20
237.60
239.00
237.05
407
Jun 22, 2026
243.90
244.00
236.90
236.90
234.96
733
Jun 19, 2026
244.30
244.70
243.00
244.40
242.40
128
Jun 18, 2026
246.70
247.40
244.20
245.70
243.69
1,891
Jun 17, 2026
247.90
248.20
246.20
246.40
244.39
219
Jun 16, 2026
247.70
248.10
246.70
247.30
245.28
831
Jun 15, 2026
246.00
248.30
244.10
248.30
246.27
411
Jun 12, 2026
246.70
247.80
246.70
247.80
245.77
312
Jun 11, 2026
245.20
247.30
244.10
247.30
245.28
339
Jun 10, 2026
245.10
246.50
244.50
246.30
244.29
920
Jun 9, 2026
240.30
246.70
239.50
244.40
242.40
1,263
Jun 8, 2026
242.00
242.80
240.60
240.90
238.93
430
Jun 5, 2026
235.10
243.00
235.10
241.70
239.72
543
Jun 4, 2026
236.70
238.90
235.00
235.00
233.08
435
Jun 3, 2026
237.60
238.50
237.00
237.00
235.06
726
Jun 2, 2026
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
235.50
237.90
235.30
237.60
235.66
1,203
Jun 1, 2026
240.00
240.70
235.30
235.80
232.03
507
May 29, 2026
239.30
241.00
239.00
241.00
237.14
330
May 28, 2026
242.00
242.60
238.50
238.60
234.78
750
May 27, 2026
240.20
242.90
240.00
241.90
238.03
389
May 26, 2026
243.80
243.80
240.00
240.00
236.16
1,668
May 25, 2026
244.30
244.90
243.60
244.90
240.98
100
May 22, 2026
244.10
245.60
242.10
242.50
238.62
1,420
May 21, 2026
240.80
244.90
240.80
244.90
240.98
375
May 20, 2026
242.90
242.90
240.00
241.20
237.34
387
May 19, 2026
243.30
245.40
242.00
242.30
238.42
805
May 18, 2026
238.20
242.60
237.40
242.40
238.52
609
May 15, 2026
235.90
238.00
235.90
237.30
233.50
568
May 14, 2026
235.90
237.40
235.10
235.10
231.34
130
May 13, 2026
234.80
235.80
233.90
235.00
231.24
1,281
May 12, 2026
234.50
237.60
234.10
236.70
232.91
670
May 11, 2026
235.10
235.40
231.30
231.30
227.60
2,556
May 8, 2026
242.60
242.60
234.80
234.80
231.04
1,651
May 7, 2026
243.50
249.80
240.00
241.90
238.03
716
May 6, 2026
243.50
244.10
241.20
241.80
237.93
376
May 5, 2026
243.60
244.30
243.20
243.40
239.51
161
May 4, 2026
245.10
246.70
243.00
243.00
239.11
624
Apr 30, 2026
249.50
250.10
248.20
249.50
245.51
431
Apr 29, 2026
250.20
250.70
248.60
249.80
245.80
1,632
Apr 28, 2026
249.40
251.50
249.00
251.50
247.48
428
Apr 27, 2026
255.50
255.50
249.00
249.00
245.02
463
Apr 24, 2026
258.40
258.40
257.50
257.50
253.38
35
Apr 23, 2026
257.30
258.90
257.30
258.90
254.76
208
Apr 22, 2026
257.70
257.70
257.20
257.20
253.08
447
Apr 21, 2026
261.40
261.60
257.60
257.90
253.77
509
Apr 20, 2026
265.00
265.50
260.00
260.00
255.84
442
Apr 17, 2026
261.90
264.20
260.50
264.20
259.97
851
Apr 16, 2026
259.70
261.50
259.70
260.50
256.33
192
Apr 15, 2026
257.10
259.70
257.10
259.70
255.54
635
Apr 14, 2026
259.00
259.00
256.30
257.00
252.89
1,665
Apr 13, 2026
261.50
261.50
258.20
259.10
254.95
131
Apr 10, 2026
264.50
265.10
260.70
260.70
256.53
633
Apr 9, 2026
263.00
265.60
262.00
265.60
261.35
484
Apr 8, 2026
262.70
264.50
260.30
260.30
256.14
245
Apr 7, 2026
268.40
268.40
264.20
264.20
259.97
196
Apr 2, 2026
265.50
265.55
265.05
265.05
260.81
670
Apr 1, 2026
269.00
269.90
263.35
264.95
260.71
211
Mar 31, 2026
270.65
270.75
267.50
268.45
264.15
924
Mar 30, 2026
265.80
270.70
265.80
270.70
266.37
604
Mar 27, 2026
268.40
268.40
266.30
266.30
262.04
406
Mar 26, 2026
268.40
270.40
268.40
268.75
264.45
276
Mar 25, 2026
265.50
268.15
265.30
268.15
263.86
123
Mar 24, 2026
265.80
267.40
265.15
267.35
263.07
279
Mar 23, 2026
266.35
269.25
264.05
264.05
259.83
88
Mar 20, 2026
267.95
268.95
267.10
267.80
263.52
394
Mar 19, 2026
275.90
275.90
268.00
268.00
263.71
281
Mar 18, 2026
283.65
283.95
275.65
275.65
271.24
341
Mar 17, 2026
283.55
286.40
282.80
282.80
278.28
378
Mar 16, 2026
285.80
285.80
284.40
284.85
280.29
1,384
Mar 13, 2026
281.65
285.00
281.65
285.00
280.44
215
Mar 12, 2026
281.50
282.25
280.95
281.80
277.29
113
Mar 11, 2026
281.55
282.65
279.65
280.80
276.31
267
Mar 10, 2026
284.65
285.90
284.65
285.90
281.33
80
Mar 9, 2026
281.10
284.75
280.70
284.75
280.19
319
Mar 6, 2026
282.45
282.75
279.00
279.70
275.23
929
Mar 5, 2026
284.20
284.45
279.90
281.95
277.44
690
Mar 4, 2026
285.70
285.70
284.90
284.90
280.34
68
Mar 3, 2026
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
284.30
286.20
283.40
283.95
279.41
414
Mar 2, 2026
289.05
290.45
286.80
286.80
280.38
604
Feb 27, 2026
282.95
287.95
282.75
287.35
280.92
198
Feb 26, 2026
280.95
284.25
280.95
283.80
277.45
452
Feb 25, 2026
281.50
282.80
281.10
282.80
276.47
231
Feb 24, 2026
283.95
284.50
282.95
283.65
277.30
187
Feb 23, 2026
279.00
282.25
277.80
282.25
275.93
306
Feb 20, 2026
278.95
279.15
277.30
278.10
271.88
1,004
Feb 19, 2026
277.05
282.75
277.05
281.10
274.81
572
Feb 18, 2026
276.45
277.40
276.20
276.95
270.75
445
Feb 17, 2026
276.35
278.95
275.45
275.45
269.29
1,021
Feb 16, 2026
275.40
277.50
275.40
276.00
269.82
237
Feb 13, 2026
279.05
281.80
278.80
278.80
272.56
224
Feb 12, 2026
271.95
278.70
270.00
278.15
271.92
608
Feb 11, 2026
274.05
274.30
272.45
272.45
266.35
240
Feb 10, 2026
273.85
275.40
272.90
275.40
269.24
560
Feb 9, 2026
276.00
276.00
272.35
273.25
267.13
556
Feb 6, 2026
274.40
276.20
273.00
275.65
269.48
331
Feb 5, 2026
274.15
277.05
273.60
275.25
269.09
802
Feb 4, 2026
270.20
275.95
270.05
275.40
269.24
126
Feb 3, 2026
269.70
273.30
268.05
272.00
265.91
1,146
Feb 2, 2026
263.00
270.30
263.00
270.30
264.25
269
Jan 30, 2026
263.20
264.00
262.40
263.25
257.36
361
Jan 29, 2026
260.45
265.35
260.45
265.35
259.41
780
Jan 28, 2026
260.05
263.45
259.75
262.75
256.87
328
Jan 27, 2026
262.80
263.05
259.85
259.85
254.03
454
Jan 26, 2026
260.75
263.65
260.35
263.10
257.21
301
Jan 23, 2026
260.90
261.35
260.20
261.35
255.50
152
Jan 22, 2026
261.95
261.95
260.00
260.00
254.18
1,245
Jan 21, 2026
258.55
260.65
258.55
260.65
254.82
201
Jan 20, 2026
262.50
262.50
258.40
258.40
252.62
336
Jan 19, 2026
262.05
264.35
262.05
262.75
256.87
589
Jan 16, 2026
265.75
265.75
263.75
265.05
259.12
178
Jan 15, 2026
264.25
265.20
263.75
263.75
257.85
238
Jan 14, 2026
264.55
265.25
263.75
264.05
258.14
424
Jan 13, 2026
262.55
264.00
262.05
264.00
258.09
562
Jan 12, 2026
262.00
263.05
260.60
262.70
256.82
268
Jan 9, 2026
264.75
265.45
262.35
263.20
257.31
391
Jan 8, 2026
259.75
263.75
259.75
263.75
257.85
431
Jan 7, 2026
260.05
262.05
260.00
260.00
254.18
1,257
Jan 6, 2026
255.50
259.15
255.50
259.15
253.35
104
Jan 5, 2026
259.25
259.75
255.60
255.60
249.88
1,016
Jan 2, 2026
260.90
261.50
257.35
259.00
253.20
328
Dec 30, 2025
261.55
262.30
261.45
262.30
256.43
36
Dec 29, 2025
264.40
264.55
262.30
262.30
256.43
271
Dec 23, 2025
268.35
268.75
265.00
265.00
259.07
167
Dec 22, 2025
270.15
270.15
268.75
269.15
263.13
269
Dec 19, 2025
271.60
272.60
270.65
270.65
264.59
176
Dec 18, 2025
270.65
273.75
270.65
273.70
267.57
602
Dec 17, 2025
268.10
270.90
268.10
270.75
264.69
244
Dec 16, 2025
271.25
271.75
267.90
268.25
262.25
623
Dec 15, 2025
269.90
271.95
269.00
271.55
265.47
1,094
Dec 12, 2025
264.05
269.40
264.05
269.40
263.37
339
Dec 11, 2025
266.45
266.45
264.00
265.65
259.70
496
Dec 10, 2025
266.70
267.45
266.55
266.65
260.68
60
Dec 9, 2025
265.60
267.00
265.60
266.50
260.54
456
Dec 8, 2025
266.55
269.00
266.20
269.00
262.98
213
Dec 5, 2025
264.05
266.35
264.05
265.60
259.66
681
Dec 4, 2025
263.50
265.90
263.10
264.45
258.53
167
Dec 3, 2025
258.60
264.30
257.95
264.30
258.38
456
Dec 2, 2025
262.00
262.05
259.00
259.00
253.20
143
Dec 1, 2025
1.6658161
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
268.05
268.65
263.00
263.00
257.11
405
Nov 28, 2025
269.35
270.45
268.80
268.90
261.06
650
Nov 27, 2025
269.10
269.85
269.10
269.85
261.99
445
Nov 26, 2025
267.65
268.50
267.65
268.40
260.58
315
Nov 25, 2025
264.25
268.35
264.15
267.80
260.00
911
Nov 24, 2025
268.55
268.80
264.75
264.75
257.03
297
Nov 21, 2025
264.00
269.55
262.90
269.00
261.16
1,258
Nov 20, 2025
263.00
263.00
261.90
262.35
254.70
326
Nov 19, 2025
262.35
263.00
262.05
262.05
254.41
234
Nov 18, 2025
262.50
264.40
262.50
262.90
255.24
249
Nov 17, 2025
263.60
264.20
263.00
263.30
255.63
55
Nov 14, 2025
263.55
265.45
262.80
262.80
255.14
83
Nov 13, 2025
264.30
264.95
264.00
264.50
256.79
145
Nov 12, 2025
264.05
265.65
264.05
265.55
257.81
783
Nov 11, 2025
258.55
263.50
257.85
263.50
255.82
348
Nov 10, 2025
259.25
259.25
255.95
258.30
250.77
295
Nov 7, 2025
259.05
260.40
258.50
259.15
251.60
428
Nov 6, 2025
265.00
265.95
263.60
263.60
255.92
181
Nov 5, 2025
260.05
269.25
259.45
266.80
259.02
359
Nov 4, 2025
257.55
260.15
257.55
260.15
252.57
355
Nov 3, 2025
258.30
259.00
256.75
257.20
249.70
507
Oct 31, 2025
260.55
261.40
259.25
259.25
251.69
79
Oct 30, 2025
260.05
262.30
259.05
261.40
253.78
139
