Frankfurt - Delayed Quote EUR

McDonald's Corporation (MDO.F)

Compare
277.30
-1.70
(-0.61%)
At close: January 31 at 9:51:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025279.30279.85277.30277.30277.30754
Jan 30, 2025278.50280.25278.35279.00279.00299
Jan 29, 2025278.75281.35278.75280.20280.20207
Jan 28, 2025279.20281.95279.20279.40279.40650
Jan 27, 2025271.65277.85270.95277.85277.85887
Jan 24, 2025271.65272.00270.25272.00272.00472
Jan 23, 2025270.40273.00269.95273.00273.00467
Jan 22, 2025271.35271.50270.05270.05270.05672
Jan 21, 2025270.15272.20267.60270.80270.80958
Jan 20, 2025272.10273.35271.00271.10271.10746
Jan 17, 2025272.05275.25271.75274.50274.50182
Jan 16, 2025274.25274.80269.00270.80270.80650
Jan 15, 2025273.35274.95272.85274.00274.00483
Jan 14, 2025276.15277.55272.05272.05272.05625
Jan 13, 2025276.10278.55275.25278.10278.101,142
Jan 10, 2025280.20280.20275.50275.50275.5072
Jan 9, 2025278.20279.70278.00279.70279.70258
Jan 8, 2025279.70281.40278.70278.70278.70312
Jan 7, 2025280.40282.80280.00280.40280.40321
Jan 6, 2025285.95285.95282.50283.30283.30160
Jan 3, 2025285.15285.75283.80285.75285.75313
Jan 2, 2025279.70287.30279.70285.55285.55270
Dec 30, 2024281.00281.00279.50280.55280.55143
Dec 27, 2024282.20283.20281.75282.00282.00420
Dec 23, 2024280.95282.40278.50279.35279.35459
Dec 20, 2024279.95281.50278.50281.50281.50446
Dec 19, 2024281.45281.45278.35281.10281.105,184
Dec 18, 2024282.00284.40281.00281.00281.005,920
Dec 17, 2024282.65285.00282.65283.25283.25436
Dec 16, 2024281.95287.30281.30284.40284.40917
Dec 13, 2024282.15284.05281.65283.45283.45411
Dec 12, 2024280.90283.85280.90283.80283.80671
Dec 11, 2024285.75287.15284.55284.55284.55500
Dec 10, 2024284.85285.50282.75284.40284.40234
Dec 9, 2024283.05284.55282.25284.55284.55558
Dec 6, 2024283.25286.60282.55283.50283.50330
Dec 5, 2024280.05282.20278.80282.20282.20804
Dec 4, 2024280.05280.85278.55280.65280.65789
Dec 3, 2024278.25280.70276.10280.30280.30270
Dec 2, 2024 1.77 Dividend
Dec 2, 2024279.35280.75278.15278.55278.55583
Nov 29, 2024280.05281.20279.05279.05277.28323
Nov 28, 2024279.40281.55279.40281.55279.76417
Nov 27, 2024282.45283.40280.15280.15278.37474
Nov 26, 2024282.25283.35281.05282.55280.76408
Nov 25, 2024278.45281.10276.80281.10279.32725
Nov 22, 2024275.20278.30275.15277.95276.19620
Nov 21, 2024275.75276.75270.00274.90273.16730
Nov 20, 2024275.00276.25274.45274.45272.71784
Nov 19, 2024274.90275.50272.40274.30272.56463
Nov 18, 2024277.95278.90275.35275.35273.60714
Nov 15, 2024282.15283.25274.90274.90273.16274
Nov 14, 2024281.85284.00281.25284.00282.20532
Nov 13, 2024280.25281.80280.10281.20279.42719
Nov 12, 2024283.65283.90281.10281.10279.32974
Nov 11, 2024279.65285.10279.20283.00281.20644
Nov 8, 2024274.00280.35273.85280.35278.57910
Nov 7, 2024274.25274.85272.60273.15271.42880
Nov 6, 2024279.00281.00272.90273.25271.521,406
Nov 5, 2024269.55271.70268.20270.95269.23387
Nov 4, 2024270.50271.80268.20268.95267.24596
Nov 1, 2024268.45272.80268.45271.95270.23434
Oct 31, 2024268.30269.80268.05268.15266.45500
Oct 30, 2024272.75272.75267.90267.90266.201,150
Oct 29, 2024275.45279.65266.00274.60272.861,729
Oct 28, 2024272.95276.65272.60274.55272.81845
Oct 25, 2024278.95279.00270.80270.85269.13680
Oct 24, 2024277.35279.35276.75278.45276.681,651
Oct 23, 2024276.25279.20269.85278.05276.294,076
Oct 22, 2024290.25292.00289.65291.95290.10448
Oct 21, 2024291.85292.70290.80291.75289.90879
Oct 18, 2024290.05291.30289.10291.30289.45217
Oct 17, 2024287.55290.55287.45290.55288.71277
Oct 16, 2024287.35288.05285.35287.90286.07988
Oct 15, 2024284.35289.10284.30287.80285.97263
Oct 14, 2024278.65284.35278.65284.35282.55837
Oct 11, 2024278.10279.00276.55279.00277.231,000
Oct 10, 2024278.05279.00277.20278.40276.63398
Oct 9, 2024274.55278.45274.55278.25276.49570
Oct 8, 2024274.20275.80273.45275.35273.60287
Oct 7, 2024277.10277.30275.35277.05275.29827
Oct 4, 2024274.95278.00274.20276.05274.30306
Oct 3, 2024275.00275.70274.05274.10272.3632
Oct 2, 2024273.15273.50271.80273.20271.47422
Oct 1, 2024272.70274.60272.70273.90272.16655
Sep 30, 2024271.55273.10270.85272.00270.27297
Sep 27, 2024271.75273.25271.00272.50270.77766
Sep 26, 2024269.85272.00269.30271.35269.63601
Sep 25, 2024267.35270.05267.35269.45267.74185
Sep 24, 2024269.15270.00268.20268.20266.50368
Sep 23, 2024266.45269.40265.80268.80267.10317
Sep 20, 2024263.60265.55261.80265.55263.87545
Sep 19, 2024263.85263.85261.90263.20261.53296
Sep 18, 2024264.15264.55262.65262.80261.13211
Sep 17, 2024266.30267.00263.30264.50262.82425
Sep 16, 2024267.60269.35266.25266.25264.56364
Sep 13, 2024263.55266.00262.65266.00264.31557
Sep 12, 2024263.55264.05262.15264.05262.3814
Sep 11, 2024262.95264.55260.90260.95259.29283
Sep 10, 2024262.75268.00262.75264.15262.47301
Sep 9, 2024261.95264.05260.95262.55260.88954
Sep 6, 2024258.75262.35258.45261.25259.59509
Sep 5, 2024259.25260.55258.25259.35257.70381
Sep 4, 2024257.15260.25257.05259.30257.66266
Sep 3, 2024 1.67 Dividend
Sep 3, 2024259.15260.00257.45257.45255.82310
Sep 2, 2024260.45262.05260.45261.65258.33163
Aug 30, 2024259.95259.95258.25259.55256.26413
Aug 29, 2024258.00260.20258.00259.35256.06380
Aug 28, 2024259.60261.00258.00258.00254.73386
Aug 27, 2024258.75259.30258.10259.10255.81235
Aug 26, 2024258.40260.65257.85257.85254.58912
Aug 23, 2024261.00261.05258.00258.00254.73318
Aug 22, 2024259.45260.75259.00260.05256.75407
Aug 21, 2024256.60259.60256.60259.05255.76400
Aug 20, 2024259.95260.65257.80257.80254.53566
Aug 19, 2024252.20259.80251.55259.80256.501,146
Aug 16, 2024250.35253.35250.10252.65249.45466
Aug 15, 2024246.35250.45246.10250.45247.27119
Aug 14, 2024245.65246.25243.65245.20242.09546
Aug 13, 2024246.25247.35244.60245.65242.53442
Aug 12, 2024245.85246.35243.60245.60242.48380
Aug 9, 2024248.15249.30244.70245.05241.94275
Aug 8, 2024246.45250.70245.45248.85245.69602
Aug 7, 2024247.45249.10247.45249.10245.94315
Aug 6, 2024245.05249.50245.05249.50246.34510
Aug 5, 2024247.55250.20244.45246.00242.881,448
Aug 2, 2024246.80250.80246.40249.65246.48598
Aug 1, 2024245.50247.30243.35245.15242.04922
Jul 31, 2024246.05246.60243.75245.35242.24803
Jul 30, 2024241.40246.65241.05246.20243.08832
Jul 29, 2024233.05243.05228.95242.65239.571,112
Jul 26, 2024233.10233.80231.80232.05229.11464
Jul 25, 2024234.05235.30232.55233.10230.14554
Jul 24, 2024234.15234.50230.00234.05231.081,619
Jul 23, 2024237.60239.15234.15234.15231.18560
Jul 22, 2024236.70238.00236.35237.40234.39563
Jul 19, 2024238.55239.45236.20236.30233.30504
Jul 18, 2024239.20239.55237.30238.75235.72524
Jul 17, 2024235.35239.50235.00238.80235.775,163
Jul 16, 2024231.70235.40230.35235.10232.12554
Jul 15, 2024233.95234.40231.00231.00228.073,959
Jul 12, 2024234.30235.55232.70233.00230.04729
Jul 11, 2024231.65232.85229.85232.55229.60957
Jul 10, 2024227.70229.95227.35229.95227.03884
Jul 9, 2024229.05229.70225.70226.70223.821,200
Jul 8, 2024231.70232.30229.00229.05226.141,013
Jul 5, 2024232.75234.30230.70231.45228.51366
Jul 4, 2024233.00233.40232.05233.40230.44607
Jul 3, 2024231.05232.25230.75232.25229.30757
Jul 2, 2024232.85233.35231.00231.45228.51512
Jul 1, 2024237.50238.30233.20233.65230.69545
Jun 28, 2024241.05241.85236.25236.25233.25984
Jun 27, 2024240.80241.75240.00240.45237.40557
Jun 26, 2024240.05241.45239.30241.00237.94646
Jun 25, 2024242.40243.25240.65240.65237.60983
Jun 24, 2024242.75243.25240.75241.20238.14685
Jun 21, 2024236.40243.60236.40242.00238.93913
Jun 20, 2024234.35237.80233.40237.80234.78628
Jun 19, 2024233.95234.30233.35234.00231.032,286
Jun 18, 2024236.95236.95232.65233.30230.341,108
Jun 17, 2024236.85237.25235.45236.65233.651,026
Jun 14, 2024235.95237.30235.05236.30233.30589
Jun 13, 2024235.55236.65233.50235.95232.96871
Jun 12, 2024236.70236.90233.85235.60232.61674
Jun 11, 2024235.50237.40235.25236.55233.55635
Jun 10, 2024239.80239.95236.00237.30234.291,154
Jun 7, 2024239.20241.10237.55237.55234.54836
Jun 6, 2024239.15239.70238.35238.40235.38636
Jun 5, 2024241.05242.40238.55238.65235.62754
Jun 4, 2024238.90241.60238.35241.60238.54559
Jun 3, 2024 1.67 Dividend
Jun 3, 2024238.45240.20235.75237.15234.14882
May 31, 2024233.15236.25232.85236.25231.601,038
May 30, 2024230.00232.10230.00231.60227.05717
May 29, 2024233.55238.50231.10231.10226.562,198
May 28, 2024239.10239.10232.80232.80228.22985
May 27, 2024239.05241.40238.95241.40236.651,567
May 24, 2024239.25239.85237.50237.50232.831,561
May 23, 2024245.25246.20238.85238.85234.152,059
May 22, 2024244.95245.95244.85245.45240.62763
May 21, 2024247.15247.40245.00245.10240.28579
May 20, 2024251.00251.35247.00247.00242.1483
May 17, 2024251.80252.70250.00250.00245.08844
May 16, 2024251.65254.25251.60252.60247.63739
May 15, 2024250.65251.70250.05251.50246.55803
May 14, 2024251.35252.35248.70249.00244.10852
May 13, 2024255.00255.65253.50253.50248.52473
May 10, 2024249.05255.25248.50255.25250.23888
May 9, 2024250.15250.45248.40248.40243.52110
May 8, 2024248.65249.50248.20249.50244.59712
May 7, 2024249.95251.10248.85248.85243.961,552
May 6, 2024250.40251.95250.00250.00245.08965
May 3, 2024255.50255.60250.20250.20245.28322
May 2, 2024256.75257.15254.40254.40249.40721
Apr 30, 2024255.35256.05244.95256.05251.011,732
Apr 29, 2024255.75256.30254.75255.10250.08605
Apr 26, 2024257.40257.65253.25256.10251.06956
Apr 25, 2024258.35260.00256.65256.65251.60616
Apr 24, 2024258.45259.30255.60257.35252.29508
Apr 23, 2024259.15259.80256.70258.50253.42345
Apr 22, 2024255.95259.10255.45258.75253.662,004
Apr 19, 2024252.75255.15252.75255.15250.13433
Apr 18, 2024253.15254.35252.90254.35249.351,291
Apr 17, 2024250.45251.95249.80251.95247.00497
Apr 16, 2024250.15251.00249.60250.65245.72432
Apr 15, 2024251.65252.10251.00251.00246.06370
Apr 12, 2024251.35252.95250.70251.15246.211,222
Apr 11, 2024250.05251.15249.75251.00246.06432
Apr 10, 2024248.05249.70246.80248.75243.861,424
Apr 9, 2024246.05247.80244.65247.45242.581,230
Apr 8, 2024246.55248.15245.10246.30241.461,051
Apr 5, 2024249.45250.00246.25246.80241.95969
Apr 4, 2024254.05254.45249.70249.70244.79561
Apr 3, 2024257.15258.00254.75254.75249.74778
Apr 2, 2024261.50261.50258.05258.40253.321,012
Mar 28, 2024260.40262.20260.20262.20257.04606
Mar 27, 2024257.40259.50257.10259.20254.10714
Mar 26, 2024257.00257.80255.80257.20252.141,272
Mar 25, 2024261.10261.70256.80256.90251.85829
Mar 22, 2024261.40262.40261.10261.60256.46663
Mar 21, 2024260.60262.10260.50261.20256.06612
Mar 20, 2024260.60261.70259.20260.30255.18547
Mar 19, 2024256.10261.40255.80260.60255.48197
Mar 18, 2024256.00257.00256.00256.30251.26558
Mar 15, 2024258.70259.40255.70255.70250.67724
Mar 14, 2024258.50259.90255.00259.00253.911,499
Mar 13, 2024269.50270.60258.70258.70253.61615
Mar 12, 2024269.90270.50269.20269.70264.40373
Mar 11, 2024266.40270.00266.30270.00264.69240
Mar 8, 2024265.50266.80265.10265.60260.38344
Mar 7, 2024268.60269.80265.80265.80260.57382
Mar 6, 2024269.10270.20268.60268.60263.32425
Mar 5, 2024267.30270.20266.60269.20263.911,183
Mar 4, 2024266.10268.10265.80267.80262.53594
Mar 1, 2024270.40271.10270.00270.80265.47388
Feb 29, 2024 1.67 Dividend
Feb 29, 2024271.00272.00269.60270.70265.38336
Feb 28, 2024271.40273.60271.00272.60265.60528
Feb 27, 2024274.00274.30270.90270.90263.95316
Feb 26, 2024274.50275.50273.90273.90266.87639
Feb 23, 2024273.40275.70272.80275.70268.62404
Feb 22, 2024271.90273.80270.40273.40266.38723
Feb 21, 2024270.30272.70270.30271.40264.43785
Feb 20, 2024271.50271.80268.90270.70263.75325
Feb 19, 2024271.50271.50270.70271.10264.14453
Feb 16, 2024270.20271.30269.10270.20263.26506
Feb 15, 2024268.60270.60267.30270.60263.65724
Feb 14, 2024267.80268.80267.60267.80260.93526
Feb 13, 2024268.40269.00268.20269.00262.0990
Feb 12, 2024268.00270.10268.00268.30261.411,210
Feb 9, 2024270.50271.60268.00268.00261.12702
Feb 8, 2024266.70267.40266.10266.40259.56256
Feb 7, 2024264.20269.70263.80268.50261.611,119
Feb 6, 2024265.50265.90263.00263.60256.83993
Feb 5, 2024275.00280.50264.30266.00259.17885
Feb 2, 2024274.50275.60272.20273.10266.09654
Feb 1, 2024270.90273.50269.60273.50266.481,156
Jan 31, 2024272.10273.10271.50271.50264.53740

Related Tickers

0QZH.IL Starbucks Corporation
108.27
-0.35%
 
HFG.DU HelloFresh SE
10.61
-1.67%
 
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
 
GMPR Gourmet Provisions International Corporation
0.0001
0.00%
 
6015.SR Americana Restaurants International PLC
2.5000
+2.04%
 
BTBD BT Brands, Inc.
1.8550
+4.21%
 
SRB.HA Starbucks Corp
104.44
-0.67%
 
1405.HK DPC DASH
79.300
-0.63%
 
SBUX.BA Starbucks Corporation
10,650.00
+0.24%
 
FSTA.L Fuller, Smith & Turner P.L.C.
552.00
-1.08%