McDonald's Corp (MDO.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 236.50 | 238.00 | 233.35 | 233.35 | 233.35 | 4 |
| Jun 28, 2024 | 241.00 | 241.25 | 237.05 | 237.05 | 237.05 | 2 |
| Jun 27, 2024 | 240.75 | 240.75 | 240.05 | 240.75 | 240.75 | 33 |
| Jun 26, 2024 | 240.00 | 240.55 | 239.25 | 240.55 | 240.55 | - |
| Jun 25, 2024 | 242.35 | 242.75 | 238.60 | 238.60 | 238.60 | 20 |
| Jun 24, 2024 | 242.70 | 242.70 | 240.45 | 240.45 | 240.45 | - |
| Jun 21, 2024 | 236.35 | 242.90 | 236.35 | 241.95 | 241.95 | - |
| Jun 20, 2024 | 233.85 | 236.35 | 233.80 | 236.35 | 236.35 | - |
| Jun 19, 2024 | 233.40 | 234.25 | 233.20 | 233.20 | 233.20 | 5 |
| Jun 18, 2024 | 236.25 | 236.25 | 232.10 | 232.10 | 232.10 | - |
| Jun 17, 2024 | 236.50 | 237.05 | 236.25 | 236.25 | 236.25 | 1 |
| Jun 14, 2024 | 235.75 | 236.40 | 235.50 | 236.00 | 236.00 | - |
| Jun 13, 2024 | 235.50 | 236.00 | 233.20 | 234.75 | 234.75 | 3 |
| Jun 12, 2024 | 235.95 | 236.50 | 235.40 | 235.45 | 235.45 | 201 |
| Jun 11, 2024 | 235.20 | 235.75 | 235.20 | 235.75 | 235.75 | - |
| Jun 10, 2024 | 238.30 | 238.65 | 236.10 | 236.10 | 236.10 | - |
| Jun 07, 2024 | 239.10 | 239.55 | 238.55 | 238.55 | 238.55 | 55 |
| Jun 06, 2024 | 238.50 | 239.65 | 238.50 | 238.90 | 238.90 | - |
| Jun 05, 2024 | 241.00 | 241.40 | 238.40 | 239.45 | 239.45 | - |
| Jun 04, 2024 | 238.50 | 240.85 | 238.50 | 240.85 | 240.85 | 40 |
| Jun 03, 2024 | 238.55 | 238.55 | 236.10 | 236.45 | 236.45 | - |
| Jun 03, 2024 | 1.67 Dividend | |||||
| May 31, 2024 | 233.10 | 236.80 | 233.10 | 236.80 | 235.13 | 4 |
| May 30, 2024 | 230.45 | 232.10 | 230.45 | 232.10 | 230.46 | 43 |
| May 29, 2024 | 233.50 | 233.95 | 231.35 | 231.35 | 229.72 | 30 |
| May 28, 2024 | 238.20 | 238.95 | 232.95 | 232.95 | 231.31 | 1 |
| May 27, 2024 | 239.00 | 240.10 | 238.70 | 240.10 | 238.41 | 6 |
| May 24, 2024 | 239.25 | 239.60 | 238.15 | 238.15 | 236.47 | 60 |
| May 23, 2024 | 245.20 | 245.60 | 238.70 | 238.70 | 237.02 | 39 |
| May 22, 2024 | 244.90 | 245.65 | 244.50 | 245.65 | 243.92 | 12 |
| May 21, 2024 | 246.80 | 247.25 | 245.45 | 245.45 | 243.72 | 155 |
| May 20, 2024 | 249.95 | 250.15 | 246.25 | 246.25 | 244.51 | 10 |
| May 17, 2024 | 251.75 | 252.50 | 249.35 | 249.35 | 247.59 | 20 |
| May 16, 2024 | 251.60 | 253.10 | 251.30 | 253.10 | 251.32 | - |
| May 15, 2024 | 250.00 | 251.70 | 250.00 | 251.70 | 249.92 | - |
| May 14, 2024 | 251.30 | 251.30 | 248.75 | 248.75 | 247.00 | - |
| May 13, 2024 | 254.90 | 254.95 | 252.55 | 252.55 | 250.77 | - |
| May 10, 2024 | 249.00 | 254.00 | 248.40 | 254.00 | 252.21 | - |
| May 09, 2024 | 249.95 | 250.00 | 248.15 | 248.15 | 246.40 | - |
| May 08, 2024 | 248.60 | 249.50 | 247.80 | 249.50 | 247.74 | 15 |
| May 07, 2024 | 250.00 | 250.35 | 249.40 | 249.40 | 247.64 | - |
| May 06, 2024 | 251.15 | 251.40 | 250.40 | 250.90 | 249.13 | 3 |
| May 03, 2024 | 255.10 | 255.10 | 250.85 | 250.85 | 249.08 | - |
| May 02, 2024 | 256.30 | 256.45 | 255.90 | 255.90 | 254.10 | - |
| Apr 30, 2024 | 255.25 | 256.50 | 252.40 | 256.50 | 254.69 | 2 |
| Apr 29, 2024 | 255.05 | 255.05 | 254.35 | 254.35 | 252.56 | - |
| Apr 26, 2024 | 256.45 | 256.65 | 256.45 | 256.65 | 254.84 | - |
| Apr 25, 2024 | 258.30 | 259.55 | 257.50 | 259.55 | 257.72 | - |
| Apr 24, 2024 | 258.50 | 258.50 | 256.10 | 258.05 | 256.23 | - |
| Apr 23, 2024 | 258.20 | 258.85 | 257.55 | 257.90 | 256.08 | - |
| Apr 22, 2024 | 255.30 | 257.85 | 255.30 | 257.85 | 256.03 | - |
| Apr 19, 2024 | 252.70 | 254.45 | 252.70 | 254.45 | 252.66 | - |
| Apr 18, 2024 | 253.05 | 253.40 | 252.60 | 252.60 | 250.82 | 12 |
| Apr 17, 2024 | 249.80 | 251.75 | 249.80 | 251.75 | 249.97 | 10 |
| Apr 16, 2024 | 250.10 | 250.35 | 250.05 | 250.15 | 248.39 | 14 |
| Apr 15, 2024 | 251.35 | 251.35 | 250.85 | 250.85 | 249.08 | - |
| Apr 12, 2024 | 250.60 | 251.50 | 250.45 | 250.45 | 248.68 | - |
| Apr 11, 2024 | 250.00 | 250.75 | 249.40 | 250.75 | 248.98 | 102 |
| Apr 10, 2024 | 248.75 | 248.85 | 247.20 | 248.25 | 246.50 | 17 |
| Apr 09, 2024 | 246.00 | 246.50 | 244.35 | 246.20 | 244.46 | 83 |
| Apr 08, 2024 | 246.50 | 246.50 | 245.70 | 245.70 | 243.97 | - |
| Apr 05, 2024 | 249.40 | 249.40 | 246.70 | 246.70 | 244.96 | - |
| Apr 04, 2024 | 254.00 | 254.10 | 252.90 | 252.90 | 251.12 | - |
| Apr 03, 2024 | 257.10 | 257.75 | 255.65 | 255.65 | 253.85 | - |
| Apr 02, 2024 | 260.70 | 260.75 | 257.95 | 257.95 | 256.13 | - |
| Mar 28, 2024 | 260.30 | 262.00 | 260.30 | 261.00 | 259.16 | - |
| Mar 27, 2024 | 257.30 | 259.30 | 257.30 | 259.30 | 257.47 | - |
| Mar 26, 2024 | 256.90 | 257.20 | 256.70 | 257.20 | 255.39 | - |
| Mar 25, 2024 | 261.00 | 261.50 | 256.30 | 256.30 | 254.49 | - |
| Mar 22, 2024 | 261.20 | 261.60 | 261.20 | 261.30 | 259.46 | - |
| Mar 21, 2024 | 260.50 | 261.10 | 260.20 | 260.30 | 258.46 | - |
| Mar 20, 2024 | 260.30 | 261.00 | 259.60 | 259.60 | 257.77 | 1 |
| Mar 19, 2024 | 256.20 | 260.20 | 256.20 | 260.20 | 258.36 | 38 |
| Mar 18, 2024 | 257.00 | 257.00 | 256.10 | 256.30 | 254.49 | 1 |
| Mar 15, 2024 | 258.70 | 258.70 | 256.50 | 256.50 | 254.69 | - |
| Mar 14, 2024 | 258.90 | 259.20 | 256.60 | 257.50 | 255.68 | - |
| Mar 13, 2024 | 269.40 | 269.40 | 259.00 | 259.00 | 257.17 | - |
| Mar 12, 2024 | 269.70 | 270.70 | 269.40 | 269.50 | 267.60 | 30 |
| Mar 11, 2024 | 266.10 | 270.00 | 266.10 | 270.00 | 268.10 | - |
| Mar 08, 2024 | 265.40 | 266.00 | 265.40 | 266.00 | 264.12 | - |
| Mar 07, 2024 | 268.00 | 269.80 | 267.70 | 267.70 | 265.81 | - |
| Mar 06, 2024 | 268.90 | 270.00 | 268.90 | 269.00 | 267.10 | - |
| Mar 05, 2024 | 267.20 | 269.30 | 267.20 | 269.30 | 267.40 | - |
| Mar 04, 2024 | 267.70 | 267.70 | 265.80 | 266.90 | 265.02 | 20 |
| Mar 01, 2024 | 270.30 | 270.30 | 267.40 | 267.40 | 265.51 | - |
| Feb 29, 2024 | 270.30 | 270.80 | 269.60 | 270.80 | 268.89 | - |
| Feb 29, 2024 | 1.67 Dividend | |||||
| Feb 28, 2024 | 271.00 | 272.50 | 270.80 | 272.50 | 268.92 | 10 |
| Feb 27, 2024 | 273.20 | 273.30 | 271.20 | 271.20 | 267.64 | - |
| Feb 26, 2024 | 274.40 | 274.80 | 274.00 | 274.00 | 270.40 | - |
| Feb 23, 2024 | 273.30 | 274.90 | 272.90 | 274.90 | 271.29 | 40 |
| Feb 22, 2024 | 271.10 | 273.10 | 271.10 | 273.10 | 269.51 | 4 |
| Feb 21, 2024 | 270.20 | 272.30 | 270.20 | 272.30 | 268.72 | 4 |
| Feb 20, 2024 | 269.80 | 271.50 | 269.30 | 271.50 | 267.93 | - |
| Feb 19, 2024 | 270.70 | 271.20 | 269.00 | 269.00 | 265.47 | - |
| Feb 16, 2024 | 270.60 | 271.40 | 269.90 | 271.40 | 267.83 | - |
| Feb 15, 2024 | 268.50 | 270.00 | 267.90 | 270.00 | 266.45 | - |
| Feb 14, 2024 | 267.60 | 268.70 | 267.40 | 267.50 | 263.99 | 4 |
| Feb 13, 2024 | 268.30 | 268.90 | 267.50 | 267.50 | 263.99 | 2 |
| Feb 12, 2024 | 267.70 | 269.60 | 267.70 | 268.90 | 265.37 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.