Frankfurt - Delayed Quote EUR

McDonald's Corporation (MDO0.F)

Compare
16.60
-0.10
(-0.60%)
At close: January 31 at 8:43:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202516.6016.6016.6016.6016.60-
Jan 30, 202516.7016.7016.7016.7016.70-
Jan 29, 202516.7016.7016.7016.7016.70-
Jan 28, 202516.5016.5016.5016.5016.50-
Jan 27, 202516.2016.2016.2016.2016.20-
Jan 24, 202516.1016.1016.1016.1016.10-
Jan 23, 202516.2016.2016.2016.2016.20-
Jan 22, 202516.4016.4016.4016.4016.40-
Jan 21, 202516.1016.1016.1016.1016.10-
Jan 20, 202516.3016.3016.3016.3016.30-
Jan 17, 202516.4016.4016.4016.4016.40-
Jan 16, 202516.4016.4016.4016.4016.40-
Jan 15, 202516.4016.6016.4016.6016.60-
Jan 14, 202517.0017.0017.0017.0017.001
Jan 13, 202517.2017.2016.4016.4016.401
Jan 10, 202516.6016.6016.6016.6016.60-
Jan 9, 202516.8016.8016.8016.8016.80-
Jan 8, 202516.9016.9016.9016.9016.90-
Jan 7, 202517.0017.0017.0017.0017.00-
Jan 6, 202516.9016.9016.9016.9016.90-
Jan 3, 202516.8017.0016.8017.0017.001
Jan 2, 202516.7017.0016.7017.0017.002
Dec 30, 202416.8017.8016.8017.8017.80500
Dec 27, 202417.2017.2017.2017.2017.201
Dec 23, 202416.7016.7016.7016.7016.70-
Dec 20, 202416.8016.8016.8016.8016.80-
Dec 19, 202417.0017.0017.0017.0017.00-
Dec 18, 202417.0017.0017.0017.0017.00-
Dec 17, 202417.1017.1017.1017.1017.10-
Dec 16, 202417.1017.1017.1017.1017.10-
Dec 13, 202417.1017.1017.1017.1017.10-
Dec 12, 202417.4017.4017.4017.4017.40-
Dec 11, 202417.4017.4017.4017.4017.40-
Dec 10, 202417.2017.2017.2017.2017.20-
Dec 9, 202417.2017.2017.2017.2017.20-
Dec 6, 202417.1017.1017.1017.1017.10-
Dec 5, 202417.1017.1017.1017.1017.10-
Dec 4, 202417.0017.0017.0017.0017.00-
Dec 3, 202417.3017.3017.3017.3017.30-
Dec 2, 2024 0.15 Dividend
Dec 2, 202417.2017.2017.2017.2017.20-
Nov 29, 202417.1017.1017.1017.1016.95-
Nov 28, 202417.2017.2017.2017.2017.04-
Nov 27, 202417.3017.3017.3017.3017.14-
Nov 26, 202417.1017.1017.1017.1016.95-
Nov 25, 202417.1017.3017.1017.3017.14-
Nov 22, 202417.2017.2017.2017.2017.04-
Nov 21, 202417.2017.2017.2017.2017.04-
Nov 20, 202417.1017.1017.1017.1016.95-
Nov 19, 202417.0017.0017.0017.0016.85-
Nov 18, 202417.3017.3017.3017.3017.14-
Nov 15, 202417.3017.6017.3017.6017.441
Nov 14, 202417.4017.4017.4017.4017.24-
Nov 13, 202417.6017.6017.6017.6017.44-
Nov 12, 202417.4017.4017.4017.4017.24-
Nov 11, 202417.4017.7017.4017.7017.54-
Nov 8, 202416.9017.0016.9017.0016.8555
Nov 7, 202417.1017.5017.1017.5017.3410
Nov 6, 202417.1017.1017.1017.1016.95-
Nov 5, 202416.8016.8016.8016.8016.65-
Nov 4, 202416.6016.6016.6016.6016.45-
Nov 1, 202416.7016.9016.7016.9016.75-
Oct 31, 202416.8016.8016.8016.8016.65-
Oct 30, 202417.1017.1017.1017.1016.95-
Oct 29, 202417.0017.8017.0017.7017.5432
Oct 28, 202417.3017.3017.3017.3017.14-
Oct 25, 202417.4017.7017.4017.7017.5484
Oct 24, 202417.6017.6017.4017.6017.4410
Oct 23, 202417.3018.2017.3018.2018.04125
Oct 22, 202418.3018.3018.3018.3018.13-
Oct 21, 202418.2018.2018.2018.2018.04-
Oct 18, 202418.0018.0018.0018.0017.84-
Oct 17, 202418.2018.4018.2018.4018.23-
Oct 16, 202417.6017.6017.6017.6017.44-
Oct 15, 202417.7018.0017.7018.0017.84-
Oct 14, 202417.6017.6017.6017.6017.44-
Oct 11, 202417.4017.4017.4017.4017.24-
Oct 10, 202417.5017.5017.5017.5017.34-
Oct 9, 202417.3017.3017.3017.3017.14-
Oct 8, 202417.6017.6017.6017.6017.44-
Oct 7, 202417.8017.8017.8017.8017.64-
Oct 4, 202417.7017.7017.7017.7017.54-
Oct 3, 202417.5017.5017.5017.5017.34-
Oct 2, 202417.7017.7017.7017.7017.54-
Oct 1, 202417.6017.6017.6017.6017.44-
Sep 30, 202417.6017.6017.6017.6017.44-
Sep 27, 202417.4017.4017.4017.4017.24-
Sep 26, 202417.4017.4017.4017.4017.24-
Sep 25, 202417.3017.3017.3017.3017.14-
Sep 24, 202418.0018.0018.0018.0017.8410
Sep 23, 202416.9017.1016.9017.1016.95-
Sep 20, 202416.8016.8016.8016.8016.65-
Sep 19, 202416.9016.9016.9016.9016.75-
Sep 18, 202417.0017.0017.0017.0016.85-
Sep 17, 202417.1017.1017.1017.1016.95-
Sep 16, 202416.8016.8016.8016.8016.65-
Sep 13, 202416.8016.8016.8016.8016.65-
Sep 12, 202416.9016.9016.9016.9016.75-
Sep 11, 202416.9016.9016.9016.9016.75-
Sep 10, 202416.9016.9016.9016.9016.75-
Sep 9, 202416.7016.7016.7016.7016.55-
Sep 6, 202416.7016.7016.7016.7016.5515
Sep 5, 202416.7016.7016.7016.7016.55-
Sep 4, 202416.7016.7016.7016.7016.55-
Sep 3, 2024 0.15 Dividend
Sep 3, 202416.6016.6016.6016.6016.45-
Sep 2, 202416.8016.8016.8016.8016.50-
Aug 30, 202416.7016.7016.7016.7016.40-
Aug 29, 202416.7016.7016.7016.7016.40-
Aug 28, 202416.8016.8016.7016.7016.406
Aug 27, 202416.7016.7016.7016.7016.40-
Aug 26, 202416.8016.8016.8016.8016.50-
Aug 23, 202416.7016.7016.7016.7016.40-
Aug 22, 202416.5016.5016.5016.5016.21-
Aug 21, 202416.5016.5016.5016.5016.21-
Aug 20, 202416.2016.2016.2016.2015.91-
Aug 19, 202415.9016.2015.9016.2015.91-
Aug 16, 202415.8015.8015.8015.8015.52-
Aug 15, 202415.6015.6015.6015.6015.32-
Aug 14, 202415.4015.4015.4015.4015.13-
Aug 13, 202415.5015.5015.5015.5015.23-
Aug 12, 202415.7015.7015.7015.7015.42-
Aug 9, 202415.7015.7015.7015.7015.42-
Aug 8, 202415.6015.6015.6015.6015.32-
Aug 7, 202415.9015.9015.9015.9015.62-
Aug 6, 202415.5015.5015.5015.5015.23-
Aug 5, 202415.4015.4015.4015.4015.13-
Aug 2, 202415.5015.7015.5015.7015.42280
Aug 1, 202415.6015.6015.6015.6015.32-
Jul 31, 202415.3015.3015.3015.3015.03-
Jul 30, 202415.2015.3015.2015.3015.03-
Jul 29, 202415.2015.2015.2015.2014.93-
Jul 26, 202414.9015.4014.9015.4015.1365
Jul 25, 202415.0015.0015.0015.0014.73-
Jul 24, 202415.1015.1015.1015.1014.83-
Jul 23, 202415.3015.3015.3015.3015.03-
Jul 22, 202415.3015.3015.3015.3015.03-
Jul 19, 202415.3015.3015.3015.3015.03-
Jul 18, 202415.2015.2015.2015.2014.93-
Jul 17, 202415.2015.2015.2015.2014.93-
Jul 16, 202415.0015.0015.0015.0014.73-
Jul 15, 202415.1015.1015.1015.1014.83-
Jul 12, 202414.7014.8014.7014.8014.544
Jul 11, 202414.5014.5014.5014.5014.24-
Jul 10, 202414.6014.6014.6014.6014.34-
Jul 9, 202414.8014.8014.8014.8014.54-
Jul 8, 202415.0015.0015.0015.0014.73-
Jul 5, 202414.8014.8014.8014.8014.54-
Jul 4, 202414.6014.6014.6014.6014.34-
Jul 3, 202415.0015.0015.0015.0014.73-
Jul 2, 202415.2015.2015.2015.2014.93-
Jul 1, 202415.2015.2015.2015.2014.935
Jun 28, 202415.3015.3015.3015.3015.0313
Jun 27, 202415.3015.8015.3015.8015.5227
Jun 26, 202415.5015.5015.5015.5015.23-
Jun 25, 202415.4015.4015.4015.4015.13-
Jun 24, 202415.0015.0015.0015.0014.73-
Jun 21, 202415.2015.2015.2015.2014.93-
Jun 20, 202415.1015.1015.1015.1014.83-
Jun 19, 202415.1015.1015.1015.1014.83-
Jun 18, 202415.2015.3015.2015.3015.032
Jun 17, 202415.2015.2015.2015.2014.93-
Jun 14, 202415.2015.2015.2015.2014.93-
Jun 13, 202415.2015.2015.2015.2014.93-
Jun 12, 202415.2015.2015.2015.2014.93-
Jun 11, 202415.1015.1015.1015.1014.83-
Jun 10, 202415.4015.4015.4015.4015.13-
Jun 7, 202415.4015.4015.4015.4015.13160
Jun 6, 202415.4015.4015.4015.4015.13240
Jun 5, 202415.4015.7015.4015.7015.42177
Jun 4, 202415.3015.4015.3015.4015.13-
Jun 3, 2024 0.15 Dividend
Jun 3, 202415.2015.2015.2015.2014.93-
May 31, 202414.7014.7014.7014.7014.30-
May 30, 202414.9014.9014.9014.9014.49-
May 29, 202415.4015.4015.0015.0014.59-
May 28, 202415.4015.4015.4015.4014.98-
May 27, 202415.3015.3015.3015.3014.88-
May 24, 202415.5015.7015.5015.7015.272
May 23, 202416.0016.0016.0016.0015.56-
May 22, 202416.0016.0016.0016.0015.56-
May 21, 202416.2016.3016.2016.3015.8597
May 20, 202416.1016.1016.1016.1015.66-
May 17, 202416.3016.3016.3016.3015.85-
May 16, 202416.3016.3016.3016.3015.85-
May 15, 202416.2016.2016.2016.2015.75-
May 14, 202416.3016.3016.3016.3015.85-
May 13, 202416.3016.4016.3016.4015.95-
May 10, 202416.0016.0016.0016.0015.56-
May 9, 202416.0016.0016.0016.0015.56-
May 8, 202416.0016.5016.0016.5016.059
May 7, 202416.1016.1015.9015.9015.4668
May 6, 202416.1016.2016.1016.2015.75-
May 3, 202416.4016.4016.4016.4015.95-
May 2, 202416.4016.4016.4016.4015.95-
Apr 30, 202416.5016.5016.5016.5016.05-
Apr 29, 202416.5016.5016.5016.5016.05-
Apr 26, 202416.6016.6016.6016.6016.14-
Apr 25, 202416.5016.5016.5016.5016.05-
Apr 24, 202416.6016.6016.5016.5016.05-
Apr 23, 202416.5016.5016.5016.5016.05-
Apr 22, 202416.4016.5016.4016.5016.05-
Apr 19, 202416.2016.2016.2016.2015.75-
Apr 18, 202416.2016.2016.2016.2015.75-
Apr 17, 202415.8016.0015.8016.0015.5660
Apr 16, 202416.1016.1016.1016.1015.66400
Apr 15, 202416.1016.1016.1016.1015.66-
Apr 12, 202416.1016.1016.1016.1015.66-
Apr 11, 202416.0016.0016.0016.0015.56-
Apr 10, 202416.0016.0016.0016.0015.56-
Apr 9, 202415.9015.9015.9015.9015.46-
Apr 8, 202415.9015.9015.8015.8015.37-
Apr 5, 202416.3016.3016.3016.3015.85-
Apr 4, 202416.6016.9016.6016.9016.443
Apr 3, 202416.7016.7016.5016.5016.05-
Apr 2, 202416.9016.9016.6016.6016.14-
Mar 28, 202416.8016.8016.7016.7016.24-
Mar 27, 202416.7016.8016.7016.8016.34-
Mar 26, 202416.7016.7016.5016.5016.05-
Mar 25, 202417.3017.3016.6016.6016.142
Mar 22, 202416.8016.8016.8016.8016.34-
Mar 21, 202416.7016.7016.7016.7016.24-
Mar 20, 202416.7016.7016.7016.7016.24-
Mar 19, 202416.5016.5016.4016.4015.9510
Mar 18, 202416.6016.6016.6016.6016.1429
Mar 15, 202416.7016.7016.7016.7016.24-
Mar 14, 202416.8016.8016.5016.5016.055
Mar 13, 202417.5017.5017.2017.2016.73-
Mar 12, 202417.5017.6017.5017.6017.12-
Mar 11, 202417.2017.3017.2017.3016.82-
Mar 8, 202417.3017.3017.3017.3016.82-
Mar 7, 202417.3017.3017.3017.3016.82100
Mar 6, 202417.3017.4017.3017.4016.92-
Mar 5, 202417.2017.2017.2017.2016.73-
Mar 4, 202417.9017.9017.1017.1016.6310
Mar 1, 202417.5017.5017.5017.5017.02-
Feb 29, 2024 0.15 Dividend
Feb 29, 202417.5017.5017.4017.4016.92-
Feb 28, 202417.3017.3017.3017.3016.6820
Feb 27, 202417.7017.7017.6017.6016.97-
Feb 26, 202417.8017.9017.8017.9017.26-
Feb 23, 202417.6017.6017.6017.6016.97-
Feb 22, 202417.5017.5017.5017.5016.87-
Feb 21, 202417.4017.4017.4017.4016.78-
Feb 20, 202417.5018.2017.5018.2017.5510
Feb 19, 202417.5018.1017.5018.1017.45100
Feb 16, 202417.5018.3017.3017.4016.78501
Feb 15, 202417.3017.3017.3017.3016.68-
Feb 14, 202417.4017.8017.4017.8017.164
Feb 13, 202417.6017.6017.4017.4016.78-
Feb 12, 202418.0018.0017.4018.0017.3660
Feb 9, 202417.4017.6017.4017.6016.97-
Feb 8, 202417.1017.1017.1017.1016.49-
Feb 7, 202417.3017.3017.3017.3016.68-
Feb 6, 202417.6017.6017.0017.0016.391
Feb 5, 202417.8017.8017.3017.8017.1615
Feb 2, 202417.9017.9017.7017.7017.07-
Feb 1, 202417.7018.2017.7018.2017.551
Jan 31, 202417.7017.7017.7017.7017.07-

Related Tickers

TQK.BE The Wendy's Co
14.25
-0.38%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
WEN The Wendy's Company
14.83
-0.40%
 
REBN Reborn Coffee, Inc.
3.3000
+62.56%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
SBUX Starbucks Corporation
107.68
-1.21%