McDonald's Corporation (MDOD.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
As of 02:41PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 238.95 | 238.95 | 236.05 | 236.05 | 236.05 | 40 |
| Jun 03, 2024 | 1.67 Dividend | |||||
| May 31, 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 238.08 | - |
| May 30, 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 238.08 | - |
| May 29, 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 238.08 | - |
| May 28, 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 238.08 | - |
| May 24, 2024 | 238.65 | 239.85 | 238.65 | 239.75 | 238.08 | 50 |
| May 23, 2024 | 246.15 | 246.15 | 242.05 | 242.05 | 240.36 | 50 |
| May 22, 2024 | 245.25 | 245.45 | 245.25 | 245.45 | 243.74 | 80 |
| May 21, 2024 | 247.05 | 247.05 | 246.75 | 246.85 | 245.13 | 40 |
| May 20, 2024 | 250.75 | 250.75 | 250.75 | 250.75 | 249.00 | 10 |
| May 17, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 16, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 15, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 14, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 13, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 10, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 09, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 08, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 07, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 03, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | - |
| May 02, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 254.37 | 50 |
| May 01, 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 254.81 | - |
| Apr 30, 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 254.81 | - |
| Apr 29, 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 254.81 | - |
| Apr 26, 2024 | 257.20 | 257.20 | 256.60 | 256.60 | 254.81 | 51 |
| Apr 25, 2024 | 257.85 | 258.20 | 257.85 | 258.20 | 256.40 | 54 |
| Apr 24, 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 253.97 | 1 |
| Apr 23, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.20 | 3 |
| Apr 22, 2024 | 255.80 | 257.85 | 255.80 | 257.85 | 256.05 | 24 |
| Apr 19, 2024 | 253.85 | 253.85 | 253.85 | 253.85 | 252.08 | 10 |
| Apr 18, 2024 | 253.65 | 253.65 | 253.65 | 253.65 | 251.88 | 2 |
| Apr 17, 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 247.91 | - |
| Apr 16, 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 247.91 | 25 |
| Apr 15, 2024 | 251.45 | 251.80 | 251.35 | 251.35 | 249.60 | 63 |
| Apr 12, 2024 | 252.50 | 252.50 | 250.65 | 250.65 | 248.90 | 47 |
| Apr 11, 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 248.41 | 10 |
| Apr 10, 2024 | 247.40 | 247.40 | 247.00 | 247.00 | 245.28 | 78 |
| Apr 09, 2024 | 247.10 | 247.10 | 245.35 | 245.35 | 243.64 | 40 |
| Apr 08, 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 243.59 | 5 |
| Apr 05, 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 258.24 | - |
| Apr 04, 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 258.24 | - |
| Apr 03, 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 258.24 | - |
| Apr 02, 2024 | 260.75 | 260.75 | 260.05 | 260.05 | 258.24 | 67 |
| Mar 28, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 255.11 | - |
| Mar 27, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 255.11 | - |
| Mar 26, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 255.11 | 10 |
| Mar 25, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 257.49 | 10 |
| Mar 22, 2024 | 261.60 | 261.60 | 261.40 | 261.40 | 259.58 | 40 |
| Mar 21, 2024 | 261.90 | 261.90 | 261.70 | 261.70 | 259.88 | 40 |
| Mar 20, 2024 | 261.20 | 261.20 | 260.90 | 260.90 | 259.08 | 80 |
| Mar 19, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 258.49 | - |
| Mar 18, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 258.49 | - |
| Mar 15, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 258.49 | 11 |
| Mar 14, 2024 | 259.00 | 259.40 | 257.00 | 257.00 | 255.21 | 72 |
| Mar 13, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.12 | - |
| Mar 12, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.12 | 3 |
| Mar 11, 2024 | 268.90 | 269.10 | 268.90 | 269.10 | 267.23 | 42 |
| Mar 08, 2024 | 265.50 | 265.50 | 264.50 | 264.50 | 262.66 | 62 |
| Mar 07, 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 268.02 | 10 |
| Mar 06, 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 267.72 | - |
| Mar 05, 2024 | 269.70 | 269.70 | 269.60 | 269.60 | 267.72 | 12 |
| Mar 04, 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 265.44 | 20 |
| Mar 01, 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.62 | 10 |
| Feb 29, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 269.31 | - |
| Feb 29, 2024 | 1.67 Dividend | |||||
| Feb 28, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | - |
| Feb 27, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | - |
| Feb 26, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | - |
| Feb 23, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | - |
| Feb 22, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | - |
| Feb 21, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | 10 |
| Feb 20, 2024 | 269.90 | 269.90 | 269.20 | 269.20 | 265.68 | 50 |
| Feb 19, 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 265.68 | - |
| Feb 16, 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 265.68 | - |
| Feb 15, 2024 | 268.70 | 269.20 | 267.20 | 269.20 | 265.68 | 67 |
| Feb 14, 2024 | 267.50 | 267.90 | 267.50 | 267.90 | 264.40 | 40 |
| Feb 13, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 265.97 | - |
| Feb 12, 2024 | 268.70 | 270.10 | 268.30 | 269.50 | 265.97 | 75 |
| Feb 09, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.65 | 10 |
| Feb 08, 2024 | 266.50 | 266.50 | 266.40 | 266.40 | 262.92 | 50 |
| Feb 07, 2024 | 264.10 | 264.10 | 263.60 | 263.60 | 260.15 | 45 |
| Feb 06, 2024 | 266.10 | 266.10 | 266.10 | 266.10 | 262.62 | - |
| Feb 05, 2024 | 279.00 | 279.20 | 266.10 | 266.10 | 262.62 | 250 |
| Feb 02, 2024 | 274.30 | 274.90 | 272.30 | 272.30 | 268.74 | 60 |
| Feb 01, 2024 | 270.90 | 270.90 | 270.70 | 270.70 | 267.16 | 53 |
| Jan 31, 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 266.96 | - |
| Jan 30, 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 266.96 | 10 |
| Jan 29, 2024 | 270.30 | 270.40 | 267.10 | 267.10 | 263.61 | 120 |
| Jan 26, 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 271.60 | - |
| Jan 25, 2024 | 275.60 | 275.70 | 275.20 | 275.20 | 271.60 | 52 |
| Jan 24, 2024 | 275.90 | 276.30 | 275.90 | 276.20 | 272.59 | 29 |
| Jan 23, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 272.19 | 4 |
| Jan 22, 2024 | 274.90 | 275.10 | 274.90 | 275.10 | 271.50 | 84 |
| Jan 19, 2024 | 271.20 | 273.60 | 270.70 | 273.40 | 269.82 | 112 |
| Jan 18, 2024 | 267.00 | 267.00 | 266.80 | 266.80 | 263.31 | 40 |
| Jan 17, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 265.09 | - |
| Jan 16, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 265.09 | - |
| Jan 15, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 265.09 | - |
| Jan 12, 2024 | 268.30 | 268.60 | 268.30 | 268.60 | 265.09 | 80 |
| *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.