Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

McDonald's Corporation (MDOD.XC)

Compare
272.60
-1.95
(-0.71%)
At close: April 17 at 4:15:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025272.60272.60272.60272.60272.6010
Apr 16, 2025274.55274.55274.55274.55274.5510
Apr 15, 2025277.80277.80277.30277.30277.309
Apr 14, 2025272.00277.95272.00277.95277.9587
Apr 11, 2025269.05271.70269.05271.70271.7039
Apr 10, 2025276.75276.75270.85270.85270.85205
Apr 9, 2025270.35271.20269.80269.80269.80122
Apr 8, 2025277.05279.50276.90279.50279.5086
Apr 7, 2025260.50271.80260.50270.95270.95259
Apr 4, 2025286.70288.45282.30284.55284.55324
Apr 3, 2025287.20287.20287.20287.20287.2020
Apr 2, 2025289.60289.60289.60289.60289.60-
Apr 1, 2025289.25291.05288.70289.60289.60104
Mar 31, 2025282.75282.75282.75282.75282.759
Mar 28, 2025287.05287.05287.05287.05287.0510
Mar 27, 2025291.90291.90291.90291.90291.9010
Mar 26, 2025282.10282.10282.10282.10282.10-
Mar 25, 2025282.10282.10282.10282.10282.10-
Mar 24, 2025282.10282.10282.10282.10282.10-
Mar 21, 2025282.10282.10282.10282.10282.10-
Mar 20, 2025282.45282.80282.10282.10282.1050
Mar 19, 2025280.25280.25280.25280.25280.2537
Mar 18, 2025278.20278.25277.70277.80277.8056
Mar 17, 2025275.80276.25275.80276.25276.2526
Mar 14, 2025271.65271.65271.65271.65271.659
Mar 13, 2025276.70276.70276.70276.70276.7070
Mar 12, 2025280.70280.70276.60277.40277.4031
Mar 11, 2025284.20284.20281.35281.35281.3523
Mar 10, 2025294.95299.50294.50299.50299.5023
Mar 7, 2025284.95284.95284.95284.95284.95-
Mar 6, 2025284.40284.95283.30284.95284.9537
Mar 5, 2025286.45286.45285.35285.35285.3520
Mar 4, 2025289.20296.00289.10296.00296.0015
Mar 3, 2025 1.553175 Dividend
Mar 3, 2025293.90293.90292.00292.55292.5567
Feb 28, 2025288.95288.95288.95288.95287.18-
Feb 27, 2025288.95288.95288.95288.95287.18-
Feb 26, 2025288.95288.95288.95288.95287.18-
Feb 25, 2025288.95288.95288.95288.95287.18-
Feb 24, 2025288.95288.95288.95288.95287.18-
Feb 21, 2025288.95288.95288.95288.95287.18-
Feb 20, 2025289.00289.00288.95288.95287.1829
Feb 19, 2025295.65295.65295.65295.65293.84-
Feb 18, 2025295.65295.65295.65295.65293.84-
Feb 17, 2025295.65295.65295.65295.65293.84-
Feb 14, 2025295.60295.85295.60295.65293.8432
Feb 13, 2025295.25295.25295.25295.25293.4420
Feb 12, 2025299.00299.00299.00299.00297.17-
Feb 11, 2025299.00299.00299.00299.00297.1710
Feb 10, 2025288.20292.90284.75292.75290.9670
Feb 7, 2025283.30283.30283.30283.30281.5610
Feb 6, 2025280.40285.20280.40285.20283.4535
Feb 5, 2025279.30279.30279.30279.30277.59-
Feb 4, 2025279.30279.30279.30279.30277.59-
Feb 3, 2025280.10280.30279.30279.30277.59143
Jan 31, 2025279.15279.15279.15279.15277.44-
Jan 30, 2025279.15279.15279.15279.15277.44-
Jan 29, 2025279.15279.15279.15279.15277.4410
Jan 28, 2025279.65282.40279.65281.65279.9243
Jan 27, 2025271.65272.95271.65272.95271.2814
Jan 24, 2025271.70271.70271.70271.70270.04-
Jan 23, 2025270.05271.70270.05271.70270.0411
Jan 22, 2025268.95268.95268.95268.95267.30-
Jan 21, 2025268.95268.95268.95268.95267.3010
Jan 20, 2025269.70269.70269.70269.70268.05-
Jan 17, 2025269.70269.70269.70269.70268.05-
Jan 16, 2025269.70269.70269.70269.70268.0530
Jan 15, 2025277.80277.80277.80277.80276.10-
Jan 14, 2025277.80277.80277.80277.80276.10-
Jan 13, 2025276.25277.80276.25277.80276.1014
Jan 10, 2025280.40280.40280.40280.40278.683
Jan 9, 2025277.35277.35277.35277.35275.6516
Jan 8, 2025284.05284.05284.05284.05282.31-
Jan 7, 2025284.05284.05284.05284.05282.31-
Jan 6, 2025284.05284.05284.05284.05282.31-
Jan 3, 2025284.05284.05284.05284.05282.318
Jan 2, 2025281.50281.50281.50281.50279.78-
Dec 31, 2024281.50281.50281.50281.50279.78-
Dec 30, 2024281.50281.50281.50281.50279.782
Dec 27, 2024282.25282.25282.25282.25280.521
Dec 24, 2024280.55280.55280.55280.55278.83-
Dec 23, 2024281.20281.20280.55280.55278.8321
Dec 20, 2024280.05280.05280.05280.05278.33-
Dec 19, 2024280.05280.05280.05280.05278.3310
Dec 18, 2024285.00285.00285.00285.00283.25-
Dec 17, 2024285.00285.00285.00285.00283.25-
Dec 16, 2024285.00285.00285.00285.00283.25-
Dec 13, 2024285.00285.00285.00285.00283.25-
Dec 12, 2024285.00285.00285.00285.00283.25-
Dec 11, 2024285.00285.00285.00285.00283.25-
Dec 10, 2024285.00285.00285.00285.00283.2514
Dec 9, 2024282.45282.45282.45282.45280.7220
Dec 6, 2024279.90279.90279.90279.90278.19-
Dec 5, 2024279.90279.90279.90279.90278.19-
Dec 4, 2024279.95280.85279.85279.90278.1984
Dec 3, 2024280.00280.00280.00280.00278.28-
Dec 2, 2024 1.553175 Dividend
Dec 2, 2024280.65280.65280.00280.00278.2830
Nov 29, 2024277.75277.75277.75277.75274.29-
Nov 28, 2024277.75277.75277.75277.75274.29-
Nov 27, 2024277.75277.75277.75277.75274.29-
Nov 26, 2024277.75277.75277.75277.75274.29-
Nov 25, 2024277.75277.75277.75277.75274.29-
Nov 22, 2024276.35277.75276.35277.75274.2922
Nov 21, 2024275.30275.30271.40271.40268.0240
Nov 20, 2024274.35274.35274.35274.35270.93-
Nov 19, 2024274.35274.35274.35274.35270.9317
Nov 18, 2024278.15278.15276.55276.55273.1012
Nov 15, 2024282.85282.85282.85282.85279.33-
Nov 14, 2024282.85282.85282.85282.85279.335
Nov 13, 2024281.75281.75281.75281.75278.2415
Nov 12, 2024283.05283.05283.05283.05279.5210
Nov 11, 2024279.50279.85279.50279.85276.3620
Nov 8, 2024274.05274.05274.05274.05270.64-
Nov 7, 2024274.05274.05274.05274.05270.649
Nov 6, 2024277.90279.95273.60273.60270.19445
Nov 5, 2024268.55268.55268.55268.55265.205
Nov 4, 2024271.70271.70270.05270.05266.6950
Nov 1, 2024269.30269.30269.30269.30265.94-
Oct 31, 2024268.45269.30268.45269.30265.9411
Oct 30, 2024272.15272.15270.10270.10266.7371
Oct 29, 2024269.35279.65269.00275.40271.97108
Oct 28, 2024272.55275.70272.55275.70272.27119
Oct 25, 2024273.70273.75273.70273.75270.3470
Oct 24, 2024277.90278.25277.65277.65274.1938
Oct 23, 2024275.60279.25272.05279.25275.77202
Oct 22, 2024291.65291.65291.65291.65288.02-
Oct 21, 2024291.65291.65291.65291.65288.024
Oct 18, 2024290.55290.55290.55290.55286.934
Oct 17, 2024287.40287.40287.40287.40283.82-
Oct 16, 2024287.40287.40287.40287.40283.823
Oct 15, 2024284.95287.95284.95287.80284.2130
Oct 14, 2024275.85275.85275.85275.85272.41-
Oct 11, 2024275.85275.85275.85275.85272.41-
Oct 10, 2024275.85275.85275.85275.85272.41-
Oct 9, 2024275.80275.85275.80275.85272.4126
Oct 8, 2024273.90273.90273.90273.90270.4917
Oct 7, 2024276.65276.65276.65276.65273.2010
Oct 4, 2024274.50274.50274.50274.50271.087
Oct 3, 2024274.45274.70274.45274.70271.2812
Oct 2, 2024273.20273.20273.20273.20269.80-
Oct 1, 2024273.20273.20273.20273.20269.80-
Sep 30, 2024273.20273.20273.20273.20269.8016
Sep 27, 2024273.85273.85273.85273.85270.4410
Sep 26, 2024269.00269.00269.00269.00265.65-
Sep 25, 2024269.00269.00269.00269.00265.65-
Sep 24, 2024269.00269.00269.00269.00265.6540
Sep 23, 2024267.50267.85267.50267.80264.4691
Sep 20, 2024263.75263.75263.75263.75260.46-
Sep 19, 2024263.40263.75263.40263.75260.468
Sep 18, 2024267.30267.30267.30267.30263.97-
Sep 17, 2024267.30267.30267.30267.30263.97-
Sep 16, 2024266.70267.30266.70267.30263.9730
Sep 13, 2024262.85262.85262.85262.85259.58-
Sep 12, 2024262.85262.85262.85262.85259.58-
Sep 11, 2024262.85262.85262.85262.85259.58-
Sep 10, 2024262.85262.85262.85262.85259.58-
Sep 9, 2024262.85262.85262.85262.85259.5810
Sep 6, 2024259.10259.10259.10259.10255.8725
Sep 5, 2024259.95259.95259.95259.95256.71-
Sep 4, 2024258.10259.95258.10259.95256.7137
Sep 3, 2024 1.465425 Dividend
Sep 3, 2024258.60260.25258.60259.25256.0247
Sep 2, 2024258.30258.30258.30258.30253.43-
Aug 30, 2024258.30258.30258.30258.30253.43-
Aug 29, 2024258.30258.30258.30258.30253.43-
Aug 28, 2024258.30258.30258.30258.30253.43-
Aug 27, 2024258.30258.30258.30258.30253.43-
Aug 23, 2024260.75260.75258.30258.30253.4320
Aug 22, 2024259.10260.55259.10259.45254.5655
Aug 21, 2024257.05259.60257.05259.60254.7113
Aug 20, 2024258.60260.55258.60260.40255.4947
Aug 19, 2024254.70254.70254.70254.70249.9010
Aug 16, 2024249.10249.10249.10249.10244.41-
Aug 15, 2024249.10249.10249.10249.10244.4133
Aug 14, 2024246.90246.90246.70246.70242.0550
Aug 13, 2024246.25246.25246.25246.25241.61-
Aug 12, 2024246.25246.25246.25246.25241.6123
Aug 9, 2024245.40245.40245.40245.40240.7812
Aug 8, 2024246.60249.90246.60249.90245.1920
Aug 7, 2024248.55248.55247.75247.75243.08140
Aug 6, 2024246.60248.65245.65248.65243.9659
Aug 5, 2024245.55251.15245.55251.15246.42132
Aug 2, 2024250.60250.60249.50249.50244.8027
Aug 1, 2024243.65244.15243.65244.15239.5518
Jul 31, 2024244.20245.10244.20245.10240.4868
Jul 30, 2024241.45241.45241.45241.45236.90-
Jul 29, 2024232.00241.45232.00241.45236.90158
Jul 26, 2024233.40233.60233.25233.25228.8572
Jul 25, 2024233.95233.95233.95233.95229.5414
Jul 24, 2024232.55232.55230.85230.85226.5071
Jul 23, 2024236.05236.05236.05236.05231.60-
Jul 22, 2024236.05236.05236.05236.05231.60-
Jul 19, 2024238.55238.55236.05236.05231.6024
Jul 18, 2024239.15239.15239.15239.15234.6410
Jul 17, 2024235.40238.85235.40238.85234.3550
Jul 16, 2024234.60234.60234.60234.60230.189
Jul 15, 2024233.40233.40232.45232.45228.0730
Jul 12, 2024234.90234.90231.30234.15229.74162
Jul 11, 2024227.90227.90227.90227.90223.61-
Jul 10, 2024227.90227.90227.90227.90223.6110
Jul 9, 2024229.40229.40226.35226.35222.0860
Jul 8, 2024231.00231.00231.00231.00226.65-
Jul 5, 2024231.00231.00231.00231.00226.65-
Jul 4, 2024231.00231.00231.00231.00226.65-
Jul 3, 2024232.15232.15231.00231.00226.6570
Jul 2, 2024231.95231.95231.95231.95227.5810
Jul 1, 2024237.95237.95237.95237.95233.479
Jun 28, 2024240.45240.45240.45240.45235.92-
Jun 27, 2024240.45240.45240.45240.45235.9210
Jun 26, 2024241.05241.05241.05241.05236.5130
Jun 25, 2024242.30242.30242.30242.30237.73-
Jun 24, 2024242.50242.50242.30242.30237.7311
Jun 21, 2024236.90242.85236.90242.85238.2721
Jun 20, 2024234.05234.15234.05234.15229.7440
Jun 19, 2024236.55236.55236.55236.55232.09-
Jun 18, 2024236.50236.55236.50236.55232.0920
Jun 17, 2024236.05236.05236.05236.05231.6025
Jun 14, 2024235.20235.20235.20235.20230.77-
Jun 13, 2024235.20235.20235.20235.20230.7710
Jun 12, 2024236.35236.35236.35236.35231.9020
Jun 11, 2024236.00236.00236.00236.00231.5540
Jun 10, 2024238.55238.55238.55238.55234.05-
Jun 7, 2024238.55238.55238.55238.55234.05-
Jun 6, 2024239.10239.10238.55238.55234.0560
Jun 5, 2024238.50238.50238.50238.50234.01-
Jun 4, 2024238.50238.50238.50238.50234.0110
Jun 3, 2024 1.465425 Dividend
Jun 3, 2024238.95238.95236.05236.05231.6040
May 31, 2024239.75239.75239.75239.75233.59-
May 30, 2024239.75239.75239.75239.75233.59-
May 29, 2024239.75239.75239.75239.75233.59-
May 28, 2024239.75239.75239.75239.75233.59-
May 24, 2024238.65239.85238.65239.75233.5950
May 23, 2024246.15246.15242.05242.05235.8350
May 22, 2024245.25245.45245.25245.45239.1580
May 21, 2024247.05247.05246.75246.85240.5140
May 20, 2024250.75250.75250.75250.75244.3110
May 17, 2024256.15256.15256.15256.15249.57-
May 16, 2024256.15256.15256.15256.15249.57-
May 15, 2024256.15256.15256.15256.15249.57-
May 14, 2024256.15256.15256.15256.15249.57-
May 13, 2024256.15256.15256.15256.15249.57-
May 10, 2024256.15256.15256.15256.15249.57-
May 9, 2024256.15256.15256.15256.15249.57-
May 8, 2024256.15256.15256.15256.15249.57-
May 7, 2024256.15256.15256.15256.15249.57-
May 3, 2024256.15256.15256.15256.15249.57-
May 2, 2024256.15256.15256.15256.15249.5750
May 1, 2024256.60256.60256.60256.60250.01-
Apr 30, 2024256.60256.60256.60256.60250.01-
Apr 29, 2024256.60256.60256.60256.60250.01-
Apr 26, 2024257.20257.20256.60256.60250.0151
Apr 25, 2024257.85258.20257.85258.20251.5754
Apr 24, 2024255.75255.75255.75255.75249.181
Apr 23, 2024259.00259.00259.00259.00252.353
Apr 22, 2024255.80257.85255.80257.85251.2324
Apr 19, 2024253.85253.85253.85253.85247.3310
Apr 18, 2024253.65253.65253.65253.65247.142
Apr 17, 2024249.65249.65249.65249.65243.24-