Hanover - Delayed Quote
EUR
McDonald's Corp (MDO.HA)
229.30
-2.20
(-0.95%)
As of 9:10:01 AM GMT+1. Market Open.
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
Nov 2, 2026
229.60
229.60
229.30
229.30
229.30
-
Oct 30, 2026
231.90
232.20
231.50
231.50
231.50
-
Oct 29, 2026
226.70
228.50
226.50
228.50
228.50
3
Oct 28, 2026
222.40
225.70
222.40
225.70
225.70
-
Oct 27, 2026
224.80
225.50
223.20
223.20
223.20
-
Oct 26, 2026
221.90
223.60
221.70
223.60
223.60
17
Oct 23, 2026
224.30
224.30
221.70
221.70
221.70
13
Oct 22, 2026
219.50
223.20
219.50
223.20
223.20
-
Oct 21, 2026
218.40
218.90
218.20
218.60
218.60
-
Oct 20, 2026
216.60
219.50
216.60
219.50
219.50
-
Oct 19, 2026
216.40
216.60
215.80
216.60
216.60
20
Oct 16, 2026
215.90
217.20
215.90
216.30
216.30
26
Oct 15, 2026
212.90
217.30
212.90
217.30
217.30
-
Oct 14, 2026
210.10
212.00
210.10
212.00
212.00
-
Oct 13, 2026
211.50
212.40
210.70
210.70
210.70
-
Oct 12, 2026
210.60
210.60
209.90
209.90
209.90
-
Oct 9, 2026
210.60
210.60
209.50
209.50
209.50
-
Oct 8, 2026
205.80
208.70
205.70
208.70
208.70
-
Oct 7, 2026
207.00
207.20
206.60
206.70
206.70
2
Oct 6, 2026
208.00
208.20
207.10
207.10
207.10
-
Oct 5, 2026
207.00
207.40
205.70
205.70
205.70
-
Oct 2, 2026
206.20
206.20
205.40
205.40
205.40
-
Oct 1, 2026
204.30
204.30
204.10
204.30
204.30
-
Sep 30, 2026
206.70
207.10
205.00
205.00
205.00
5
Sep 29, 2026
205.60
207.50
205.60
207.50
207.50
2
Sep 28, 2026
208.10
208.30
206.20
206.20
206.20
-
Sep 25, 2026
208.70
209.00
208.00
208.00
208.00
-
Sep 24, 2026
209.50
211.60
209.50
211.60
211.60
-
Sep 23, 2026
219.90
220.60
208.30
208.30
208.30
15
Sep 22, 2026
216.40
219.30
216.30
219.30
219.30
-
Sep 21, 2026
217.10
217.10
215.60
216.20
216.20
23
Sep 18, 2026
216.90
217.80
216.90
217.80
217.80
-
Sep 17, 2026
217.50
217.50
216.80
217.00
217.00
1
Sep 16, 2026
219.00
219.10
216.80
216.80
216.80
-
Sep 15, 2026
222.50
222.60
221.20
221.20
221.20
-
Sep 14, 2026
219.50
223.20
219.50
223.20
223.20
3
Sep 11, 2026
218.50
218.50
217.50
217.50
217.50
-
Sep 10, 2026
218.20
218.20
218.10
218.20
218.20
-
Sep 9, 2026
220.10
220.10
218.20
218.20
218.20
-
Sep 8, 2026
220.40
220.40
219.20
219.70
219.70
14
Sep 7, 2026
220.80
221.80
220.20
220.50
220.50
-
Sep 4, 2026
223.10
223.10
220.80
220.80
220.80
-
Sep 3, 2026
225.10
225.10
222.30
222.30
222.30
-
Sep 2, 2026
225.30
226.40
225.30
226.40
226.40
-
Sep 1, 2026
1.660236
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
226.40
226.40
225.10
225.10
225.10
-
Aug 31, 2026
228.70
228.70
227.90
227.90
226.04
-
Aug 28, 2026
224.60
227.10
224.60
227.10
225.25
-
Aug 27, 2026
228.80
228.80
225.90
225.90
224.06
-
Aug 26, 2026
230.10
230.40
229.30
229.30
227.43
-
Aug 25, 2026
233.50
233.50
231.10
231.10
229.21
60
Aug 24, 2026
232.10
232.90
232.10
232.90
231.00
-
Aug 21, 2026
230.50
231.00
230.10
231.00
229.11
-
Aug 20, 2026
229.10
231.60
228.70
230.70
228.82
100
Aug 19, 2026
230.90
231.60
230.90
231.60
229.71
-
Aug 18, 2026
229.90
232.30
229.90
232.30
230.40
50
Aug 17, 2026
235.30
235.30
230.10
230.10
228.22
-
Aug 14, 2026
236.30
237.40
236.10
237.40
235.46
-
Aug 13, 2026
239.10
239.30
237.20
237.20
235.26
-
Aug 12, 2026
236.90
237.20
236.90
237.20
235.26
-
Aug 11, 2026
236.80
237.10
235.70
236.30
234.37
50
Aug 10, 2026
237.10
237.40
236.80
236.80
234.87
-
Aug 7, 2026
239.20
239.30
237.80
237.80
235.86
-
Aug 6, 2026
237.60
237.80
237.60
237.60
235.66
-
Aug 5, 2026
232.90
236.50
232.60
236.50
234.57
-
Aug 4, 2026
232.10
234.80
232.10
234.80
232.88
-
Aug 3, 2026
235.40
235.50
234.40
234.40
232.49
-
Jul 31, 2026
233.00
234.00
233.00
234.00
232.09
-
Jul 30, 2026
236.60
237.00
232.10
232.10
230.21
-
Jul 29, 2026
240.60
240.60
236.50
236.50
234.57
1
Jul 28, 2026
238.10
243.20
238.10
242.90
240.92
1
Jul 27, 2026
232.20
237.10
232.10
237.10
235.16
8
Jul 24, 2026
231.10
233.60
231.10
233.60
231.69
10
Jul 23, 2026
230.30
231.40
230.30
230.90
229.02
10
Jul 22, 2026
231.90
231.90
230.80
230.80
228.92
-
Jul 21, 2026
234.20
234.20
232.10
232.10
230.21
-
Jul 20, 2026
233.90
235.30
233.90
235.30
233.38
4
Jul 17, 2026
239.50
239.50
238.60
238.60
236.65
-
Jul 16, 2026
231.40
237.60
231.40
237.20
235.26
5
Jul 15, 2026
235.10
235.10
234.70
234.70
232.78
-
Jul 14, 2026
238.60
238.60
236.10
236.10
234.17
-
Jul 13, 2026
241.40
241.40
238.60
238.60
236.65
-
Jul 10, 2026
241.40
242.50
241.40
242.50
240.52
-
Jul 9, 2026
243.10
243.10
240.80
240.80
238.83
-
Jul 8, 2026
246.50
246.50
244.60
244.60
242.60
-
Jul 7, 2026
244.00
248.20
244.00
248.20
246.17
-
Jul 6, 2026
244.50
244.50
240.50
240.50
238.54
-
Jul 3, 2026
245.40
245.40
243.80
244.00
242.01
28
Jul 2, 2026
236.60
240.50
236.60
240.50
238.54
-
Jul 1, 2026
236.50
237.70
236.50
237.70
235.76
-
Jun 30, 2026
234.50
235.40
234.50
235.40
233.48
-
Jun 29, 2026
237.60
237.60
237.60
237.60
235.66
-
Jun 26, 2026
233.50
237.20
233.50
237.20
235.26
-
Jun 25, 2026
240.10
240.10
236.10
236.10
234.17
10
Jun 24, 2026
238.80
242.00
238.80
242.00
240.02
-
Jun 23, 2026
237.10
239.20
237.10
239.20
237.25
-
Jun 22, 2026
243.40
243.40
239.60
240.10
238.14
21
Jun 19, 2026
243.00
243.90
243.00
243.90
241.91
-
Jun 18, 2026
245.80
245.80
245.50
245.50
243.50
-
Jun 17, 2026
247.40
247.40
247.40
247.40
245.38
-
Jun 16, 2026
247.10
247.80
247.10
247.80
245.78
-
Jun 15, 2026
244.60
246.60
244.60
246.60
244.59
-
Jun 12, 2026
246.10
248.00
246.10
248.00
245.98
-
Jun 11, 2026
244.50
245.00
244.50
245.00
243.00
-
Jun 10, 2026
244.30
247.30
244.30
247.30
245.28
-
Jun 9, 2026
240.10
244.10
240.10
244.10
242.11
-
Jun 8, 2026
241.90
241.90
240.80
240.80
238.83
-
Jun 5, 2026
235.10
235.30
235.10
235.30
233.38
-
Jun 4, 2026
236.80
236.80
235.70
235.70
233.78
2
Jun 3, 2026
237.60
238.40
235.80
235.80
233.88
21
Jun 2, 2026
1.660236
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
235.50
236.40
235.50
236.40
234.47
-
Jun 1, 2026
239.50
240.30
236.20
236.20
232.43
10
May 29, 2026
238.30
239.10
238.30
239.10
235.28
-
May 28, 2026
242.10
242.10
238.60
238.60
234.79
-
May 27, 2026
239.60
242.90
239.60
242.90
239.02
-
May 26, 2026
243.00
243.00
241.50
241.50
237.64
-
May 25, 2026
243.60
243.60
243.60
243.60
239.71
-
May 22, 2026
244.30
244.30
242.40
242.40
238.53
-
May 21, 2026
240.60
244.00
240.60
244.00
240.10
-
May 20, 2026
242.30
242.30
240.30
240.30
236.46
-
May 19, 2026
242.80
244.50
242.80
244.50
240.59
-
May 18, 2026
237.20
241.10
237.20
241.10
237.25
2
May 15, 2026
236.00
237.10
236.00
237.10
233.31
-
May 14, 2026
235.70
235.70
235.20
235.20
231.44
-
May 13, 2026
234.10
235.80
234.10
235.00
231.25
2
May 12, 2026
233.50
236.80
233.50
236.80
233.02
35
May 11, 2026
234.80
234.80
232.60
232.60
228.88
5
May 8, 2026
241.70
241.70
238.20
238.20
234.40
-
May 7, 2026
243.50
243.50
240.60
240.60
236.76
-
May 6, 2026
243.80
243.80
242.30
242.30
238.43
-
May 5, 2026
243.10
243.90
243.10
243.30
239.41
10
May 4, 2026
245.10
246.70
245.10
245.70
241.78
2
Apr 30, 2026
249.00
249.10
249.00
249.10
245.12
-
Apr 29, 2026
250.30
250.30
249.00
249.00
245.02
-
Apr 28, 2026
249.30
251.20
249.30
251.20
247.19
-
Apr 27, 2026
255.20
255.20
251.60
251.60
247.58
-
Apr 24, 2026
258.30
258.30
256.50
256.50
252.40
-
Apr 23, 2026
256.20
258.70
256.20
258.70
254.57
-
Apr 22, 2026
257.70
257.80
257.70
257.80
253.68
-
Apr 21, 2026
260.90
260.90
258.20
258.20
254.08
-
Apr 20, 2026
263.10
263.10
261.80
261.80
257.62
-
Apr 17, 2026
260.90
263.40
260.90
263.40
259.19
-
Apr 16, 2026
259.40
261.40
259.40
261.40
257.22
-
Apr 15, 2026
257.10
258.20
257.10
258.20
254.08
-
Apr 14, 2026
258.10
258.10
255.90
255.90
251.81
-
Apr 13, 2026
260.60
260.60
258.30
258.30
254.17
4
Apr 10, 2026
264.50
264.50
260.90
260.90
256.73
-
Apr 9, 2026
262.90
263.20
262.90
263.20
259.00
-
Apr 8, 2026
262.70
262.70
260.10
260.10
255.95
-
Apr 7, 2026
269.40
269.40
264.60
264.60
260.37
7
Apr 2, 2026
264.50
264.50
263.35
263.35
259.14
-
Apr 1, 2026
268.80
268.80
264.15
264.15
259.93
-
Mar 31, 2026
270.55
270.55
268.10
269.25
264.95
1
Mar 30, 2026
265.05
270.70
265.05
270.70
266.38
-
Mar 27, 2026
268.25
268.25
266.60
266.60
262.34
-
Mar 26, 2026
268.45
268.45
268.35
268.35
264.06
-
Mar 25, 2026
266.60
269.05
266.60
269.05
264.75
4
Mar 24, 2026
265.80
267.70
265.80
267.70
263.42
-
Mar 23, 2026
266.15
266.90
266.15
266.90
262.64
1
Mar 20, 2026
267.35
267.75
267.35
267.75
263.47
-
Mar 19, 2026
275.90
275.90
270.95
270.95
266.62
-
Mar 18, 2026
283.60
283.60
277.85
277.85
273.41
-
Mar 17, 2026
283.50
284.90
283.50
284.90
280.35
-
Mar 16, 2026
285.95
285.95
284.30
284.30
279.76
-
Mar 13, 2026
281.55
284.00
281.55
284.00
279.46
-
Mar 12, 2026
280.25
281.10
280.25
281.10
276.61
-
Mar 11, 2026
281.55
281.55
279.20
279.20
274.74
-
Mar 10, 2026
284.15
284.15
282.10
282.10
277.59
-
Mar 9, 2026
281.00
282.90
281.00
282.90
278.38
26
Mar 6, 2026
282.00
282.00
279.35
279.35
274.89
3
Mar 5, 2026
284.55
284.55
281.70
281.70
277.20
-
Mar 4, 2026
284.50
284.75
284.50
284.75
280.20
-
Mar 3, 2026
1.660236
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
284.25
284.25
283.55
283.55
279.02
-
Mar 2, 2026
289.05
289.05
288.85
288.85
282.41
-
Feb 27, 2026
282.00
287.85
282.00
287.85
281.43
15
Feb 26, 2026
280.90
283.30
280.90
283.30
276.98
-
Feb 25, 2026
281.55
281.55
281.40
281.40
275.12
-
Feb 24, 2026
283.90
283.90
283.55
283.55
277.22
-
Feb 23, 2026
277.45
281.65
277.45
281.65
275.37
-
Feb 20, 2026
278.15
279.10
278.15
279.10
272.87
-
Feb 19, 2026
277.35
280.75
277.35
280.75
274.49
-
Feb 18, 2026
276.30
277.00
276.30
277.00
270.82
-
Feb 17, 2026
276.30
277.15
276.30
277.15
270.97
-
Feb 16, 2026
275.40
277.45
275.40
277.45
271.26
7
Feb 13, 2026
279.05
280.25
278.75
278.75
272.53
15
Feb 12, 2026
271.30
276.80
271.30
276.80
270.63
-
Feb 11, 2026
274.05
274.95
272.25
272.25
266.18
111
Feb 10, 2026
273.95
273.95
273.70
273.70
267.59
1
Feb 9, 2026
275.00
275.00
272.20
272.75
266.67
21
Feb 6, 2026
273.35
275.65
273.35
275.65
269.50
-
Feb 5, 2026
274.15
275.50
274.15
275.50
269.35
-
Feb 4, 2026
270.15
275.30
270.15
275.30
269.16
-
Feb 3, 2026
269.60
272.05
269.60
272.05
265.98
-
Feb 2, 2026
263.00
268.60
263.00
268.60
262.61
-
Jan 30, 2026
263.70
263.70
263.40
263.40
257.52
-
Jan 29, 2026
260.45
265.00
260.45
265.00
259.09
-
Jan 28, 2026
260.00
263.30
260.00
263.30
257.43
-
Jan 27, 2026
262.80
262.80
261.50
261.50
255.67
-
Jan 26, 2026
260.35
261.90
260.35
261.90
256.06
-
Jan 23, 2026
260.20
261.85
260.20
261.85
256.01
-
Jan 22, 2026
261.30
261.30
261.25
261.25
255.42
-
Jan 21, 2026
258.05
260.25
257.40
260.25
254.44
7
Jan 20, 2026
261.70
261.70
259.45
259.45
253.66
-
Jan 19, 2026
262.05
262.65
262.05
262.65
256.79
-
Jan 16, 2026
265.75
265.75
264.40
264.40
258.50
-
Jan 15, 2026
264.10
264.15
264.10
264.15
258.26
-
Jan 14, 2026
264.55
264.55
263.85
263.85
257.96
-
Jan 13, 2026
262.40
263.65
262.40
263.65
257.77
-
Jan 12, 2026
262.15
262.70
262.15
262.70
256.84
-
Jan 9, 2026
264.70
264.70
263.15
263.15
257.28
-
Jan 8, 2026
259.75
263.55
259.75
263.55
257.67
-
Jan 7, 2026
260.05
260.45
260.05
260.05
254.25
50
Jan 6, 2026
255.60
258.95
255.60
258.95
253.17
-
Jan 5, 2026
259.30
259.30
257.15
257.15
251.41
-
Jan 2, 2026
260.85
260.85
257.35
257.35
251.61
10
Dec 30, 2025
261.55
261.55
261.55
261.55
255.72
-
Dec 29, 2025
263.55
263.55
262.55
262.55
256.69
-
Dec 23, 2025
268.00
268.00
265.45
265.45
259.53
-
Dec 22, 2025
269.30
270.40
269.30
270.40
264.37
-
Dec 19, 2025
271.60
271.60
271.10
271.10
265.05
-
Dec 18, 2025
270.75
273.25
270.75
273.25
267.15
-
Dec 17, 2025
268.05
268.65
268.05
268.65
262.66
-
Dec 16, 2025
271.25
271.25
268.30
268.30
262.31
-
Dec 15, 2025
270.00
270.00
268.90
268.90
262.90
10
Dec 12, 2025
264.05
268.30
264.05
268.30
262.31
-
Dec 11, 2025
266.00
266.00
265.50
265.50
259.58
-
Dec 10, 2025
266.65
266.65
265.40
265.40
259.48
-
Dec 9, 2025
265.60
266.55
265.60
266.55
260.60
-
Dec 8, 2025
266.50
268.05
266.50
268.05
262.07
-
Dec 5, 2025
264.25
267.00
264.25
267.00
261.04
10
Dec 4, 2025
263.50
264.65
263.50
264.65
258.75
-
Dec 3, 2025
258.60
260.80
258.60
260.80
254.98
-
Dec 2, 2025
261.25
261.25
260.65
260.65
254.84
-
Dec 1, 2025
1.660236
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
268.00
268.00
263.50
263.50
257.62
-
Nov 28, 2025
269.35
269.35
269.15
269.15
261.33
-
Nov 27, 2025
268.90
269.85
268.55
269.85
262.01
7
Nov 26, 2025
267.85
267.90
267.85
267.90
260.11
-
Nov 25, 2025
264.25
268.10
264.25
268.10
260.31
-
Nov 24, 2025
268.15
268.15
267.25
267.25
259.48
-
Nov 21, 2025
264.00
268.05
264.00
268.05
260.26
-
Nov 20, 2025
262.00
262.30
262.00
262.30
254.68
-
Nov 19, 2025
262.30
263.25
262.30
262.65
255.02
2
Nov 18, 2025
262.50
264.05
262.50
264.05
256.38
-
Nov 17, 2025
263.60
263.60
262.30
262.30
254.68
-
Nov 14, 2025
263.70
263.70
261.20
261.20
253.61
-
Nov 13, 2025
264.30
264.45
264.30
264.45
256.76
-
Nov 12, 2025
264.05
265.65
264.05
265.65
257.93
-
Nov 11, 2025
258.55
261.10
258.55
261.10
253.51
-
Nov 10, 2025
258.05
258.05
257.15
257.15
249.68
-
Nov 7, 2025
259.05
259.85
259.05
259.85
252.30
-
Nov 6, 2025
265.10
265.10
264.35
264.35
256.67
-
Nov 5, 2025
260.00
265.35
260.00
265.35
257.64
-
Nov 4, 2025
257.55
259.70
257.55
259.70
252.15
-
Nov 3, 2025
258.25
258.85
256.85
256.85
249.38
97
