UK markets close in 2 hours 40 minutes

McDonald's Corp (MDO.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
239.05+5.95 (+2.55%)
As of 02:30PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024239.50239.50238.80239.05239.0526
03 Jun 20241.67 Dividend
31 May 2024233.00234.35233.00233.10231.4371
30 May 2024230.00232.45230.00232.45230.7836
29 May 2024233.55234.50233.40233.40231.73105
28 May 2024238.95238.95236.00236.00234.3124
27 May 2024237.20239.60237.20239.60237.88239
24 May 2024238.75238.75238.45238.45236.74400
23 May 2024245.30245.35244.00244.00242.2521
22 May 2024244.80245.90244.80245.90244.1448
21 May 2024246.85246.85245.75245.75243.9921
20 May 2024250.05250.05250.05250.05248.26-
17 May 2024251.80252.70251.80252.70250.8910
16 May 2024251.65251.65251.65251.65249.85213
15 May 2024250.05250.05250.05250.05248.26-
14 May 2024251.35251.35249.05249.05247.27185
13 May 2024255.30255.30254.45254.45252.6360
10 May 2024249.05249.05249.05249.05247.27-
09 May 2024249.85249.85249.85249.85248.06-
08 May 2024249.05249.05248.95248.95247.1750
07 May 2024250.05250.60250.05250.60248.808
06 May 2024250.40250.85250.40250.85249.0554
03 May 2024255.20255.20255.20255.20253.37-
02 May 2024256.35256.65256.35256.35254.5117
30 Apr 2024255.35255.70255.35255.70253.8710
29 Apr 2024255.75256.60255.20255.65253.82125
26 Apr 2024256.60256.60254.65254.65252.832
25 Apr 2024258.45258.45258.45258.45256.60-
24 Apr 2024258.60259.30258.40258.40256.55105
23 Apr 2024259.15259.15259.00259.00257.1425
22 Apr 2024255.95257.90255.95257.90256.0518
19 Apr 2024252.15252.15252.15252.15250.34-
18 Apr 2024253.15253.80253.15253.80251.987
17 Apr 2024249.85250.45249.85250.45248.6621
16 Apr 2024250.15250.60250.00250.60248.80130
15 Apr 2024251.40251.40250.90250.90249.105
12 Apr 2024250.65251.70250.65251.65249.8577
11 Apr 2024250.05250.60250.00250.00248.2133
10 Apr 2024248.05250.05248.05250.05248.2612
09 Apr 2024246.05246.05246.05246.05244.29-
08 Apr 2024246.55246.55246.55246.55244.78-
05 Apr 2024249.55249.95249.55249.95248.163
04 Apr 2024254.05254.05254.05254.05252.23-
03 Apr 2024257.15258.00256.45256.45254.6192
02 Apr 2024261.90261.90258.70258.70256.8570
28 Mar 2024260.20261.10260.20261.10259.233
27 Mar 2024257.40257.40257.40257.40255.56-
26 Mar 2024257.20257.20257.20257.20255.36-
25 Mar 2024261.60261.60256.60256.60254.7612
22 Mar 2024261.30261.30261.20261.20259.334
21 Mar 2024260.60261.00260.60261.00259.137
20 Mar 2024260.40260.70260.40260.70258.8313
19 Mar 2024256.10260.70256.10260.70258.8391
18 Mar 2024257.00257.00256.20256.40254.5662
15 Mar 2024258.80258.80257.00257.00255.16119
14 Mar 2024259.10259.10256.40256.40254.567
13 Mar 2024269.40270.60260.00260.00258.1487
12 Mar 2024269.80269.80269.80269.80267.87-
11 Mar 2024266.20266.20266.20266.20264.29-
08 Mar 2024265.60265.60265.20265.20263.3050
07 Mar 2024268.00268.00268.00268.00266.08-
06 Mar 2024269.10269.10268.80268.80266.8755
05 Mar 2024267.30267.40267.20267.20265.2934
04 Mar 2024267.20267.20267.20267.20265.293
01 Mar 2024270.40270.60267.80267.80265.8845
29 Feb 2024270.40271.20270.40271.20269.26200
29 Feb 20241.67 Dividend
28 Feb 2024271.10272.00271.10272.00268.393
27 Feb 2024273.40273.50273.40273.50269.8720
26 Feb 2024274.60275.10273.90273.90270.2776
23 Feb 2024273.40273.40273.40273.40269.77-
22 Feb 2024271.40271.40270.70270.70267.115
21 Feb 2024270.30272.30270.30272.30268.6965
20 Feb 2024270.60270.60270.60270.60267.01-
19 Feb 2024270.60271.20270.60271.20267.6040
16 Feb 2024270.60270.90269.70269.70266.1290
15 Feb 2024268.30268.30268.30268.30264.74-
14 Feb 2024267.80268.30267.80268.30264.7420
13 Feb 2024268.40268.40268.40268.40264.84-
12 Feb 2024267.60268.90267.60268.90265.3349
09 Feb 2024270.50270.50270.50270.50266.91-
08 Feb 2024266.20267.20266.20267.20263.6623
07 Feb 2024264.30264.30264.30264.30260.80-
06 Feb 2024265.50265.50264.90265.50261.98361
05 Feb 2024275.00280.90268.30268.30264.7450
02 Feb 2024273.80274.50272.30272.30268.6938
01 Feb 2024270.90270.90270.90270.90267.31-
31 Jan 2024272.10272.10272.10272.10268.49-
30 Jan 2024269.60270.30269.60270.30266.721
29 Jan 2024269.10270.00269.10270.00266.4210
26 Jan 2024273.50274.10271.00271.00267.4192
25 Jan 2024276.10276.60274.80274.80271.16140
24 Jan 2024276.10276.10275.10275.10271.4551
23 Jan 2024273.10276.20273.10276.20272.5470
22 Jan 2024275.90275.90275.20275.20271.5546
19 Jan 2024270.10270.70270.10270.70267.115
18 Jan 2024267.00267.00267.00267.00263.46-
17 Jan 2024267.60267.60267.60267.60264.053
16 Jan 2024268.00269.20268.00269.20265.637
15 Jan 2024268.00268.50268.00268.50264.9467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...