UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.17 -2.76 (-3.37%) GOLD FUTURES
2,331.10 +28.20 (+1.22%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,849.83 -2,007.21 (-4.19%)
McDonald's Corporation (MDO.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 255.95 | 258.40 | 243.00 | 255.50 | 255.50 | 3,138 |
| 29 Apr 2024 | 255.85 | 256.20 | 254.95 | 255.10 | 255.10 | 938 |
| 26 Apr 2024 | 256.95 | 257.30 | 252.50 | 256.35 | 256.35 | 1,434 |
| 25 Apr 2024 | 257.90 | 259.65 | 257.35 | 257.65 | 257.65 | 1,026 |
| 24 Apr 2024 | 259.20 | 259.40 | 255.35 | 256.50 | 256.50 | 766 |
| 23 Apr 2024 | 259.10 | 260.00 | 257.75 | 257.75 | 257.75 | 1,520 |
| 22 Apr 2024 | 256.05 | 257.70 | 255.20 | 257.50 | 257.50 | 780 |
| 19 Apr 2024 | 253.80 | 255.00 | 251.90 | 254.30 | 254.30 | 1,721 |
| 18 Apr 2024 | 252.55 | 254.30 | 252.55 | 253.75 | 253.75 | 1,112 |
| 17 Apr 2024 | 249.10 | 251.30 | 249.10 | 250.65 | 250.65 | 1,344 |
| 16 Apr 2024 | 250.90 | 251.25 | 249.85 | 250.50 | 250.50 | 1,310 |
| 15 Apr 2024 | 251.70 | 252.50 | 249.55 | 251.75 | 251.75 | 2,829 |
| 12 Apr 2024 | 251.15 | 253.00 | 250.65 | 251.40 | 251.40 | 3,374 |
| 11 Apr 2024 | 250.10 | 251.05 | 248.30 | 250.05 | 250.05 | 1,482 |
| 10 Apr 2024 | 248.05 | 250.00 | 246.80 | 247.15 | 247.15 | 1,835 |
| 09 Apr 2024 | 247.20 | 247.55 | 244.35 | 245.70 | 245.70 | 2,933 |
| 08 Apr 2024 | 247.75 | 248.30 | 245.15 | 245.40 | 245.40 | 2,909 |
| 05 Apr 2024 | 250.00 | 250.30 | 246.05 | 246.35 | 246.35 | 1,517 |
| 04 Apr 2024 | 255.05 | 255.05 | 253.10 | 253.70 | 253.70 | 1,221 |
| 03 Apr 2024 | 257.95 | 258.00 | 256.00 | 256.10 | 256.10 | 675 |
| 02 Apr 2024 | 261.30 | 261.30 | 258.25 | 258.85 | 258.85 | 1,883 |
| 28 Mar 2024 | 260.90 | 262.20 | 260.30 | 261.80 | 261.80 | 4,247 |
| 27 Mar 2024 | 257.40 | 259.10 | 257.20 | 258.90 | 258.90 | 1,067 |
| 26 Mar 2024 | 258.10 | 258.10 | 255.40 | 257.30 | 257.30 | 1,993 |
| 25 Mar 2024 | 262.80 | 262.80 | 256.50 | 256.90 | 256.90 | 1,301 |
| 22 Mar 2024 | 262.40 | 262.60 | 261.00 | 261.00 | 261.00 | 735 |
| 21 Mar 2024 | 260.90 | 262.50 | 260.30 | 261.20 | 261.20 | 1,191 |
| 20 Mar 2024 | 260.70 | 262.00 | 259.50 | 259.60 | 259.60 | 3,035 |
| 19 Mar 2024 | 256.70 | 261.30 | 256.70 | 261.20 | 261.20 | 1,318 |
| 18 Mar 2024 | 256.50 | 257.90 | 255.90 | 256.60 | 256.60 | 2,667 |
| 15 Mar 2024 | 258.90 | 260.80 | 256.90 | 256.90 | 256.90 | 2,971 |
| 14 Mar 2024 | 259.60 | 260.20 | 254.70 | 257.80 | 257.80 | 5,164 |
| 13 Mar 2024 | 270.00 | 270.50 | 259.40 | 260.90 | 260.90 | 3,095 |
| 12 Mar 2024 | 270.00 | 271.30 | 269.90 | 270.00 | 270.00 | 910 |
| 11 Mar 2024 | 268.00 | 269.50 | 266.40 | 269.40 | 269.40 | 1,058 |
| 08 Mar 2024 | 266.60 | 267.00 | 263.90 | 265.50 | 265.50 | 947 |
| 07 Mar 2024 | 268.10 | 269.90 | 268.10 | 268.60 | 268.60 | 488 |
| 06 Mar 2024 | 269.30 | 270.70 | 268.70 | 270.10 | 270.10 | 804 |
| 05 Mar 2024 | 268.00 | 269.70 | 267.10 | 269.70 | 269.70 | 1,404 |
| 04 Mar 2024 | 268.10 | 268.20 | 265.80 | 267.10 | 267.10 | 1,304 |
| 01 Mar 2024 | 271.10 | 271.10 | 268.80 | 268.90 | 268.90 | 1,317 |
| 29 Feb 2024 | 271.30 | 271.40 | 269.20 | 270.80 | 270.80 | 639 |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 28 Feb 2024 | 272.10 | 272.50 | 270.60 | 272.20 | 270.53 | 3,117 |
| 27 Feb 2024 | 274.50 | 274.50 | 271.40 | 271.40 | 269.73 | 574 |
| 26 Feb 2024 | 274.20 | 275.90 | 273.90 | 274.30 | 272.62 | 1,886 |
| 23 Feb 2024 | 273.60 | 275.80 | 273.10 | 275.60 | 273.91 | 3,154 |
| 22 Feb 2024 | 271.80 | 273.20 | 270.40 | 272.70 | 271.03 | 1,493 |
| 21 Feb 2024 | 270.20 | 272.90 | 270.20 | 272.70 | 271.03 | 985 |
| 20 Feb 2024 | 269.30 | 273.00 | 269.00 | 272.70 | 271.03 | 1,672 |
| 19 Feb 2024 | 271.00 | 271.60 | 270.40 | 271.10 | 269.44 | 3,400 |
| 16 Feb 2024 | 270.70 | 272.10 | 269.30 | 270.10 | 268.44 | 1,111 |
| 15 Feb 2024 | 269.20 | 270.00 | 267.20 | 269.70 | 268.05 | 1,561 |
| 14 Feb 2024 | 268.50 | 269.00 | 267.40 | 268.40 | 266.75 | 1,066 |
| 13 Feb 2024 | 268.70 | 270.30 | 267.80 | 268.70 | 267.05 | 1,481 |
| 12 Feb 2024 | 269.00 | 270.10 | 268.00 | 269.00 | 267.35 | 5,489 |
| 09 Feb 2024 | 270.30 | 271.80 | 268.80 | 268.80 | 267.15 | 1,869 |
| 08 Feb 2024 | 267.10 | 267.10 | 264.20 | 266.20 | 264.57 | 1,539 |
| 07 Feb 2024 | 264.50 | 269.50 | 263.50 | 268.80 | 267.15 | 3,860 |
| 06 Feb 2024 | 264.60 | 266.20 | 261.60 | 264.00 | 262.38 | 3,750 |
| 05 Feb 2024 | 276.10 | 280.70 | 265.80 | 266.50 | 264.86 | 5,063 |
| 02 Feb 2024 | 274.10 | 275.70 | 271.80 | 273.20 | 271.52 | 1,778 |
| 01 Feb 2024 | 272.10 | 272.60 | 268.90 | 271.50 | 269.83 | 1,169 |
| 31 Jan 2024 | 273.30 | 273.40 | 271.70 | 272.90 | 271.23 | 2,252 |
| 30 Jan 2024 | 270.50 | 271.90 | 267.70 | 270.40 | 268.74 | 2,044 |
| 29 Jan 2024 | 270.10 | 270.70 | 267.00 | 267.70 | 266.06 | 3,679 |
| 26 Jan 2024 | 275.00 | 275.30 | 270.60 | 271.60 | 269.93 | 2,166 |
| 25 Jan 2024 | 276.30 | 277.90 | 274.90 | 275.10 | 273.41 | 2,337 |
| 24 Jan 2024 | 276.60 | 276.60 | 274.00 | 275.90 | 274.21 | 907 |
| 23 Jan 2024 | 273.60 | 276.00 | 272.90 | 274.60 | 272.92 | 988 |
| 22 Jan 2024 | 274.90 | 276.90 | 274.70 | 275.90 | 274.21 | 2,563 |
| 19 Jan 2024 | 270.60 | 274.00 | 270.40 | 272.40 | 270.73 | 2,714 |
| 18 Jan 2024 | 267.50 | 270.80 | 266.50 | 270.20 | 268.54 | 1,642 |
| 17 Jan 2024 | 267.40 | 269.20 | 266.40 | 269.10 | 267.45 | 1,234 |
| 16 Jan 2024 | 268.10 | 270.20 | 267.90 | 269.10 | 267.45 | 833 |
| 15 Jan 2024 | 267.70 | 268.60 | 267.10 | 268.10 | 266.46 | 1,414 |
| 12 Jan 2024 | 268.00 | 269.20 | 266.70 | 267.80 | 266.16 | 2,021 |
| 11 Jan 2024 | 267.60 | 269.00 | 265.80 | 265.90 | 264.27 | 1,250 |
| 10 Jan 2024 | 265.50 | 266.90 | 265.30 | 266.90 | 265.26 | 1,686 |
| 09 Jan 2024 | 266.00 | 266.70 | 263.10 | 263.60 | 261.98 | 1,994 |
| 08 Jan 2024 | 263.80 | 264.20 | 262.50 | 263.10 | 261.49 | 2,323 |
| 05 Jan 2024 | 266.60 | 267.60 | 262.20 | 262.80 | 261.19 | 3,505 |
| 04 Jan 2024 | 269.40 | 270.90 | 268.20 | 270.50 | 268.84 | 2,331 |
| 03 Jan 2024 | 271.10 | 273.00 | 270.50 | 271.90 | 270.23 | 4,973 |
| 02 Jan 2024 | 268.90 | 271.30 | 267.90 | 270.10 | 268.44 | 2,526 |
| 29 Dec 2023 | 267.80 | 268.00 | 266.50 | 267.00 | 265.36 | 721 |
| 28 Dec 2023 | 265.20 | 266.90 | 264.30 | 266.60 | 264.96 | 1,454 |
| 27 Dec 2023 | 265.20 | 265.60 | 264.00 | 264.40 | 262.78 | 1,764 |
| 22 Dec 2023 | 264.20 | 264.80 | 263.70 | 264.60 | 262.98 | 739 |
| 21 Dec 2023 | 265.20 | 265.20 | 263.60 | 263.70 | 262.08 | 1,304 |
| 20 Dec 2023 | 265.50 | 266.50 | 264.30 | 265.30 | 263.67 | 901 |
| 19 Dec 2023 | 265.80 | 265.80 | 264.30 | 265.20 | 263.57 | 1,692 |
| 18 Dec 2023 | 263.40 | 266.40 | 262.40 | 265.60 | 263.97 | 2,100 |
| 15 Dec 2023 | 264.30 | 266.60 | 262.10 | 262.40 | 260.79 | 2,606 |
| 14 Dec 2023 | 271.90 | 272.40 | 263.90 | 263.90 | 262.28 | 2,614 |
| 13 Dec 2023 | 270.10 | 272.20 | 269.50 | 271.60 | 269.93 | 3,074 |
| 12 Dec 2023 | 268.50 | 269.10 | 267.60 | 268.70 | 267.05 | 1,803 |
| 11 Dec 2023 | 265.20 | 268.90 | 264.80 | 268.50 | 266.85 | 3,018 |
| 08 Dec 2023 | 265.40 | 267.40 | 265.20 | 266.10 | 264.47 | 2,269 |
| 07 Dec 2023 | 265.30 | 267.30 | 265.00 | 265.70 | 264.07 | 2,624 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.