Hamburg - Delayed Quote EUR

McDonald's Corp (MDO.HM)

Compare
277.35
-0.85
(-0.31%)
As of January 31 at 6:14:47 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.000.000.00277.35277.35-
Jan 30, 2025278.45279.35278.20278.20278.2015
Jan 29, 2025278.75280.30278.75280.30280.30-
Jan 28, 2025279.65280.10279.65280.10280.10-
Jan 27, 2025271.65273.75271.65273.75273.753
Jan 24, 2025271.80273.15271.25273.15273.1536
Jan 23, 2025269.85271.80269.85271.80271.80160
Jan 22, 2025271.35271.35269.65269.65269.6525
Jan 21, 2025270.20270.20269.05269.05269.05-
Jan 20, 2025272.05272.05270.05270.05270.055
Jan 17, 2025272.05274.05272.00274.05274.0560
Jan 16, 2025274.15274.75270.55270.55270.5555
Jan 15, 2025273.35274.70273.35273.85273.85201
Jan 14, 2025276.10276.10272.75272.75272.75-
Jan 13, 2025275.55276.90275.40276.90276.9024
Jan 10, 2025280.25280.25277.45277.45277.45-
Jan 9, 2025277.55277.55277.55277.55277.55-
Jan 8, 2025279.65279.65278.85278.85278.851
Jan 7, 2025280.50280.50280.50280.50280.50-
Jan 6, 2025285.15285.15283.55283.55283.5510
Jan 3, 2025285.15285.15284.25284.25284.25-
Jan 2, 2025280.00286.45280.00286.45286.45115
Dec 30, 2024280.50280.50280.50280.50280.505
Dec 27, 2024283.00283.00282.25282.25282.252
Dec 23, 2024280.55281.30279.10279.10279.103
Dec 20, 2024279.55281.75279.55281.75281.75-
Dec 19, 2024280.95281.40279.55280.45280.45562
Dec 18, 2024281.80284.10281.80284.10284.10-
Dec 17, 2024282.65283.85282.65282.95282.9521
Dec 16, 2024281.25285.80281.25285.80285.8049
Dec 13, 2024282.15284.10282.15284.10284.10-
Dec 12, 2024281.25284.25281.25284.25284.25-
Dec 11, 2024285.35285.40285.35285.40285.40-
Dec 10, 2024284.85284.85284.30284.30284.30-
Dec 9, 2024283.75285.25283.75285.25285.2536
Dec 6, 2024282.55285.35282.55285.35285.3510
Dec 5, 2024280.10280.80280.10280.55280.551
Dec 4, 2024280.25280.25278.35280.10280.102
Dec 3, 2024278.25278.25277.70277.70277.70-
Dec 2, 2024 1.77 Dividend
Dec 2, 2024279.25279.25278.60278.60278.60-
Nov 29, 2024280.05280.35280.05280.35278.58-
Nov 28, 2024279.50281.75279.50281.05279.2821
Nov 27, 2024282.45282.50281.10282.50280.72230
Nov 26, 2024282.20282.60281.95281.95280.176
Nov 25, 2024277.85280.55277.10280.55278.7855
Nov 22, 2024275.15278.15275.15278.15276.39-
Nov 21, 2024275.30275.40272.30272.30270.5840
Nov 20, 2024274.80275.15274.80275.15273.41-
Nov 19, 2024274.75274.75274.75274.75273.02-
Nov 18, 2024277.15277.45276.45276.45274.708
Nov 15, 2024281.25281.65278.30278.30276.5450
Nov 14, 2024281.25283.05281.25282.15280.37130
Nov 13, 2024280.25280.75280.25280.75278.98-
Nov 12, 2024283.05283.25282.85282.85281.063
Nov 11, 2024279.05282.85279.05282.85281.067
Nov 8, 2024273.25279.70273.25279.40277.6425
Nov 7, 2024273.55274.30273.55274.30272.5720
Nov 6, 2024277.00280.50274.25274.25272.5226
Nov 5, 2024269.55271.35269.55271.35269.6425
Nov 4, 2024270.95270.95269.10269.10267.40-
Nov 1, 2024268.45271.95268.45271.95270.23-
Oct 31, 2024268.50269.85268.50269.60267.9012
Oct 30, 2024271.85271.85270.10270.25268.5454
Oct 29, 2024275.35276.95274.80274.80273.07126
Oct 28, 2024272.30275.65272.30275.45273.7126
Oct 25, 2024278.75278.90271.00271.00269.2923
Oct 24, 2024277.15278.80277.15278.80277.0429
Oct 23, 2024276.15279.30272.05277.00275.25967
Oct 22, 2024290.25291.35290.20290.55288.7282
Oct 21, 2024292.45292.45290.90290.90289.069
Oct 18, 2024289.60290.80289.05290.80288.9643
Oct 17, 2024287.55289.30287.55288.55286.73120
Oct 16, 2024287.45287.50287.05287.50285.686
Oct 15, 2024284.35288.05284.35287.95286.132
Oct 14, 2024278.95282.65278.95282.65280.878
Oct 11, 2024277.55277.85277.55277.65275.903
Oct 10, 2024277.25278.55277.25278.55276.79110
Oct 9, 2024274.55276.85274.55276.85275.10220
Oct 8, 2024273.40274.15273.40274.15272.422
Oct 7, 2024276.25276.65276.25276.65274.90-
Oct 4, 2024274.85275.30274.55275.10273.366
Oct 3, 2024275.00275.05275.00275.05273.31-
Oct 2, 2024273.15274.30272.80272.80271.081
Oct 1, 2024272.85275.45272.85274.20272.47201
Sep 30, 2024271.40272.10271.05272.10270.3850
Sep 27, 2024271.75274.60271.75274.60272.8727
Sep 26, 2024269.75271.45269.75271.05269.34397
Sep 25, 2024267.35269.60267.00269.45267.7572
Sep 24, 2024268.45269.25267.85269.25267.555
Sep 23, 2024265.85267.65265.85267.65265.965
Sep 20, 2024262.75265.70262.75265.70264.028
Sep 19, 2024262.90262.90261.65261.65260.002
Sep 18, 2024264.10264.10263.60263.60261.94-
Sep 17, 2024266.05266.25264.60264.60262.9311
Sep 16, 2024267.05268.95266.55266.55264.87109
Sep 13, 2024263.55265.65263.55265.65263.97-
Sep 12, 2024263.55263.55263.00263.05261.39246
Sep 11, 2024262.55263.15260.35260.35258.7189
Sep 10, 2024262.90266.15262.90264.40262.73115
Sep 9, 2024261.50262.95261.50262.85261.1925
Sep 6, 2024258.85261.25258.85261.25259.6037
Sep 5, 2024259.30259.35259.20259.20257.561
Sep 4, 2024257.05260.50257.05260.50258.8645
Sep 3, 2024 1.67 Dividend
Sep 3, 2024259.10260.00258.95258.95257.32100
Sep 2, 2024260.70261.65260.70261.15257.8440
Aug 30, 2024259.95259.95259.25259.25255.97600
Aug 29, 2024258.00259.80258.00259.15255.874
Aug 28, 2024259.45260.25257.00257.00253.74120
Aug 27, 2024257.95258.80257.95258.75255.47215
Aug 26, 2024258.45259.10258.45258.65255.3710
Aug 23, 2024260.50260.50258.50258.50255.23-
Aug 22, 2024259.45260.30259.45260.10256.81197
Aug 21, 2024256.60256.60256.60256.60253.35-
Aug 20, 2024259.55259.55259.55259.55256.26-
Aug 19, 2024252.20257.95252.20257.95254.6820
Aug 16, 2024250.35250.35250.35250.35247.18-
Aug 15, 2024246.40246.40246.40246.40243.28-
Aug 14, 2024245.65245.65245.65245.65242.54-
Aug 13, 2024246.30247.15246.30247.15244.02150
Aug 12, 2024245.45245.50245.45245.50242.398
Aug 9, 2024248.15249.05248.15249.05245.9014
Aug 8, 2024245.55245.55245.55245.55242.44-
Aug 7, 2024247.45247.45247.45247.45244.32-
Aug 6, 2024245.05248.55245.05248.55245.402
Aug 5, 2024246.45250.00245.05249.00245.85101
Aug 2, 2024246.90251.95246.75250.20247.0374
Aug 1, 2024245.05245.05244.35244.35241.2550
Jul 31, 2024245.90245.90244.00244.00240.911
Jul 30, 2024241.35243.90241.25243.90240.8143
Jul 29, 2024233.05233.80233.05233.80230.8474
Jul 26, 2024232.50233.45232.50233.45230.495
Jul 25, 2024234.45234.45233.40233.40230.4426
Jul 24, 2024234.15234.15234.15234.15231.18-
Jul 23, 2024237.60237.60237.30237.30234.295
Jul 22, 2024236.55237.95236.55237.95234.942
Jul 19, 2024238.55238.55235.00235.00232.0216
Jul 18, 2024239.20239.65239.20239.65236.6130
Jul 17, 2024235.40235.40235.05235.05232.0726
Jul 16, 2024231.05235.00231.05235.00232.02105
Jul 15, 2024233.05233.05233.00233.00230.055
Jul 12, 2024234.30234.30234.30234.30231.33-
Jul 11, 2024231.05232.85231.05232.85229.9050
Jul 10, 2024227.35229.50227.35229.50226.5931
Jul 9, 2024229.05229.25226.45226.45223.5811
Jul 8, 2024232.10232.15232.10232.15229.212
Jul 5, 2024232.55232.55230.55230.55227.6330
Jul 4, 2024232.10233.30232.10233.30230.3419
Jul 3, 2024231.00231.50230.50231.30228.3785
Jul 2, 2024232.85233.35231.95231.95229.0123
Jul 1, 2024236.55237.85236.55237.85234.8410
Jun 28, 2024241.05241.05236.05236.05233.061
Jun 27, 2024240.80241.30240.80241.30238.241
Jun 26, 2024240.05240.75240.05240.75237.7020
Jun 25, 2024242.40242.50242.40242.50239.4325
Jun 24, 2024242.95242.95242.50242.50239.4345
Jun 21, 2024237.30238.00237.30238.00234.99110
Jun 20, 2024233.95234.35233.90234.00231.0434
Jun 19, 2024233.85234.40233.70234.40231.4376
Jun 18, 2024236.30236.55236.00236.20233.21170
Jun 17, 2024236.55236.95235.95235.95232.9618
Jun 14, 2024235.75236.80235.75236.05233.0644
Jun 13, 2024235.10235.10235.10235.10232.12-
Jun 12, 2024236.05236.05236.05236.05233.06-
Jun 11, 2024235.25235.25235.25235.25232.27-
Jun 10, 2024238.40238.40236.65236.65233.6510
Jun 7, 2024239.25239.75237.60237.60234.5930
Jun 6, 2024239.15239.15238.60238.60235.5838
Jun 5, 2024241.05241.05241.05241.05238.00-
Jun 4, 2024238.55240.25238.55240.25237.2175
Jun 3, 2024 1.67 Dividend
Jun 3, 2024239.50239.50235.90238.20235.1872
May 31, 2024233.00234.35233.00233.10228.5071
May 30, 2024230.00232.45230.00232.45227.8636
May 29, 2024233.55234.50233.40233.40228.79105
May 28, 2024238.95238.95236.00236.00231.3424
May 27, 2024237.20239.60237.20239.60234.87239
May 24, 2024238.75238.75238.45238.45233.74400
May 23, 2024245.30245.35244.00244.00239.1821
May 22, 2024244.80245.90244.80245.90241.0548
May 21, 2024246.85246.85245.75245.75240.9021
May 20, 2024250.05250.05250.05250.05245.11-
May 17, 2024251.80252.70251.80252.70247.7110
May 16, 2024251.65251.65251.65251.65246.68213
May 15, 2024250.05250.05250.05250.05245.11-
May 14, 2024251.35251.35249.05249.05244.13185
May 13, 2024255.30255.30254.45254.45249.4360
May 10, 2024249.05249.05249.05249.05244.13-
May 9, 2024249.85249.85249.85249.85244.92-
May 8, 2024249.05249.05248.95248.95244.0450
May 7, 2024250.05250.60250.05250.60245.658
May 6, 2024250.40250.85250.40250.85245.9054
May 3, 2024255.20255.20255.20255.20250.16-
May 2, 2024256.35256.65256.35256.35251.2917
Apr 30, 2024255.35255.70255.35255.70250.6510
Apr 29, 2024255.75256.60255.20255.65250.60125
Apr 26, 2024256.60256.60254.65254.65249.622
Apr 25, 2024258.45258.45258.45258.45253.35-
Apr 24, 2024258.60259.30258.40258.40253.30105
Apr 23, 2024259.15259.15259.00259.00253.8925
Apr 22, 2024255.95257.90255.95257.90252.8118
Apr 19, 2024252.15252.15252.15252.15247.17-
Apr 18, 2024253.15253.80253.15253.80248.797
Apr 17, 2024249.85250.45249.85250.45245.5121
Apr 16, 2024250.15250.60250.00250.60245.65130
Apr 15, 2024251.40251.40250.90250.90245.955
Apr 12, 2024250.65251.70250.65251.65246.6877
Apr 11, 2024250.05250.60250.00250.00245.0633
Apr 10, 2024248.05250.05248.05250.05245.1112
Apr 9, 2024246.05246.05246.05246.05241.19-
Apr 8, 2024246.55246.55246.55246.55241.68-
Apr 5, 2024249.55249.95249.55249.95245.023
Apr 4, 2024254.05254.05254.05254.05249.03-
Apr 3, 2024257.15258.00256.45256.45251.3992
Apr 2, 2024261.90261.90258.70258.70253.5970
Mar 28, 2024260.20261.10260.20261.10255.953
Mar 27, 2024257.40257.40257.40257.40252.32-
Mar 26, 2024257.20257.20257.20257.20252.12-
Mar 25, 2024261.60261.60256.60256.60251.5312
Mar 22, 2024261.30261.30261.20261.20256.044
Mar 21, 2024260.60261.00260.60261.00255.857
Mar 20, 2024260.40260.70260.40260.70255.5513
Mar 19, 2024256.10260.70256.10260.70255.5591
Mar 18, 2024257.00257.00256.20256.40251.3462
Mar 15, 2024258.80258.80257.00257.00251.93119
Mar 14, 2024259.10259.10256.40256.40251.347
Mar 13, 2024269.40270.60260.00260.00254.8787
Mar 12, 2024269.80269.80269.80269.80264.47-
Mar 11, 2024266.20266.20266.20266.20260.94-
Mar 8, 2024265.60265.60265.20265.20259.9650
Mar 7, 2024268.00268.00268.00268.00262.71-
Mar 6, 2024269.10269.10268.80268.80263.4955
Mar 5, 2024267.30267.40267.20267.20261.9334
Mar 4, 2024267.20267.20267.20267.20261.933
Mar 1, 2024270.40270.60267.80267.80262.5145
Feb 29, 2024 1.67 Dividend
Feb 29, 2024270.40271.20270.40271.20265.85200
Feb 28, 2024271.10272.00271.10272.00264.993
Feb 27, 2024273.40273.50273.40273.50266.4520
Feb 26, 2024274.60275.10273.90273.90266.8476
Feb 23, 2024273.40273.40273.40273.40266.36-
Feb 22, 2024271.40271.40270.70270.70263.735
Feb 21, 2024270.30272.30270.30272.30265.2965
Feb 20, 2024270.60270.60270.60270.60263.63-
Feb 19, 2024270.60271.20270.60271.20264.2140
Feb 16, 2024270.60270.90269.70269.70262.7590
Feb 15, 2024268.30268.30268.30268.30261.39-
Feb 14, 2024267.80268.30267.80268.30261.3920
Feb 13, 2024268.40268.40268.40268.40261.49-
Feb 12, 2024267.60268.90267.60268.90261.9749
Feb 9, 2024270.50270.50270.50270.50263.53-
Feb 8, 2024266.20267.20266.20267.20260.3223
Feb 7, 2024264.30264.30264.30264.30257.49-
Feb 6, 2024265.50265.50264.90265.50258.66361
Feb 5, 2024275.00280.90268.30268.30261.3950