McDonald's Corporation (1MCD) Price History
Daily open, high, low, close and volume for McDonald's Corporation (1MCD) from 2025-10-15 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | €212.40 | €212.60 | €209.80 | €212.40 | 521 |
| 2026-10-13 | €212.50 | €214.20 | €210.20 | €210.90 | 344 |
| 2026-10-12 | €211.30 | €211.40 | €208.40 | €210.00 | 80 |
| 2026-10-09 | €210.30 | €212.20 | €209.50 | €209.60 | 287 |
| 2026-10-08 | €206.60 | €209.10 | €205.80 | €208.80 | 380 |
| 2026-10-07 | €206.80 | €209.50 | €206.80 | €206.90 | 442 |
| 2026-10-06 | €208.20 | €208.70 | €206.80 | €206.80 | 324 |
| 2026-10-05 | €206.90 | €208.40 | €205.00 | €205.80 | 318 |
| 2026-10-02 | €206.80 | €207.90 | €205.40 | €205.30 | 363 |
| 2026-10-01 | €204.80 | €205.80 | €204.50 | €205.20 | 219 |
| 2026-09-30 | €207.20 | €207.50 | €205.00 | €205.20 | 336 |
| 2026-09-29 | €206.10 | €208.00 | €205.60 | €207.60 | 135 |
| 2026-09-28 | €208.80 | €209.20 | €206.30 | €206.30 | 274 |
| 2026-09-25 | €209.30 | €210.30 | €207.10 | €207.60 | 447 |
| 2026-09-24 | €210.00 | €213.50 | €209.80 | €211.70 | 470 |
| 2026-09-23 | €220.00 | €222.00 | €207.60 | €207.60 | 865 |
| 2026-09-22 | €217.00 | €219.10 | €217.00 | €219.00 | 232 |
| 2026-09-21 | €217.40 | €217.90 | €215.40 | €216.30 | 470 |
| 2026-09-18 | €216.90 | €218.10 | €216.40 | €218.10 | 193 |
| 2026-09-17 | €218.00 | €218.30 | €217.10 | €217.40 | 428 |
| 2026-09-16 | €219.50 | €219.80 | €214.30 | €217.30 | 321 |
| 2026-09-15 | €223.00 | €224.20 | €221.50 | €221.70 | 166 |
| 2026-09-14 | €220.40 | €224.20 | €219.50 | €223.30 | 130 |
| 2026-09-11 | €219.90 | €219.90 | €218.00 | €218.20 | 27 |
| 2026-09-10 | €221.90 | €221.90 | €216.80 | €218.00 | 167 |
| 2026-09-09 | €220.60 | €221.50 | €218.30 | €218.30 | 182 |
| 2026-09-08 | €221.10 | €221.30 | €219.00 | €220.20 | 247 |
| 2026-09-07 | €225.80 | €225.80 | €220.00 | €222.30 | 170 |
| 2026-09-04 | €226.20 | €226.20 | €221.00 | €221.30 | 63 |
| 2026-09-03 | €226.00 | €226.80 | €221.00 | €222.30 | 291 |
| 2026-09-02 | €229.10 | €229.10 | €225.50 | €226.40 | 72 |
| 2026-09-01 | €229.50 | €229.50 | €225.30 | €225.50 | 79 |
| 2026-08-31 | €238.20 | €238.20 | €216.70 | €231.30 | 41 |
| 2026-08-28 | €231.60 | €232.20 | €226.00 | €228.20 | 144 |
| 2026-08-27 | €229.40 | €229.40 | €226.00 | €226.20 | 285 |
| 2026-08-26 | €230.90 | €230.90 | €229.50 | €229.50 | 119 |
| 2026-08-25 | €233.50 | €234.00 | €231.40 | €231.40 | 32 |
| 2026-08-24 | €233.60 | €233.60 | €233.30 | €233.40 | 77 |
| 2026-08-21 | €231.20 | €231.70 | €229.80 | €231.30 | 43 |
| 2026-08-20 | €228.80 | €231.70 | €228.30 | €231.70 | 176 |
| 2026-08-19 | €230.60 | €231.60 | €229.90 | €231.60 | 14 |
| 2026-08-18 | €230.50 | €232.00 | €229.60 | €232.00 | 83 |
| 2026-08-17 | €234.80 | €235.70 | €229.90 | €230.40 | 184 |
| 2026-08-14 | €236.00 | €237.30 | €235.90 | €237.30 | 73 |
| 2026-08-13 | €239.30 | €240.60 | €237.80 | €237.20 | 197 |
| 2026-08-12 | €237.80 | €237.80 | €232.80 | €237.10 | 25 |
| 2026-08-11 | €236.80 | €237.50 | €235.40 | €235.40 | 73 |
| 2026-08-10 | €237.80 | €237.80 | €236.00 | €236.80 | 113 |
| 2026-08-07 | €240.00 | €240.00 | €238.00 | €237.70 | 80 |
| 2026-08-06 | €238.40 | €238.40 | €236.00 | €237.70 | 135 |
| 2026-08-05 | €233.30 | €236.90 | €232.40 | €237.50 | 226 |
| 2026-08-04 | €233.20 | €235.70 | €221.30 | €234.10 | 655 |
| 2026-08-03 | €235.90 | €238.30 | €234.80 | €234.80 | 138 |
| 2026-07-31 | €234.00 | €234.40 | €232.00 | €234.40 | 135 |
| 2026-07-30 | €237.80 | €237.80 | €232.10 | €232.50 | 7 |
| 2026-07-29 | €239.60 | €241.40 | €238.00 | €239.00 | 48 |
| 2026-07-28 | €238.70 | €244.10 | €238.70 | €243.40 | 87 |
| 2026-07-27 | €232.50 | €238.20 | €232.50 | €237.80 | 77 |
| 2026-07-24 | €231.80 | €233.20 | €231.80 | €233.70 | 19 |
| 2026-07-23 | €231.10 | €231.20 | €229.70 | €231.80 | 137 |
| 2026-07-22 | €232.20 | €233.10 | €231.10 | €230.70 | 44 |
| 2026-07-21 | €234.60 | €234.60 | €232.00 | €232.10 | 174 |
| 2026-07-20 | €235.10 | €236.00 | €234.90 | €234.90 | 22 |
| 2026-07-17 | €239.40 | €241.50 | €238.50 | €238.50 | 87 |
| 2026-07-16 | €231.90 | €235.90 | €231.90 | €237.70 | 189 |
| 2026-07-15 | €235.10 | €236.40 | €234.60 | €234.90 | 80 |
| 2026-07-14 | €239.90 | €239.90 | €236.50 | €236.30 | 150 |
| 2026-07-13 | €240.90 | €241.00 | €239.70 | €238.90 | 171 |
| 2026-07-10 | €243.10 | €244.00 | €241.80 | €242.00 | 49 |
| 2026-07-09 | €244.70 | €244.70 | €244.70 | €244.70 | 0 |
| 2026-07-08 | €243.50 | €243.50 | €243.50 | €244.70 | 1 |
| 2026-07-07 | €244.60 | €250.50 | €244.40 | €248.10 | 225 |
| 2026-07-06 | €245.30 | €246.10 | €245.30 | €240.10 | 71 |
| 2026-07-03 | €245.20 | €253.20 | €242.80 | €243.90 | 128 |
| 2026-07-02 | €236.30 | €237.00 | €236.00 | €239.80 | 62 |
| 2026-07-01 | €238.60 | €238.60 | €236.00 | €237.00 | 176 |
| 2026-06-30 | €234.20 | €236.00 | €234.20 | €235.70 | 221 |
| 2026-06-29 | €237.30 | €238.00 | €233.20 | €233.30 | 105 |
| 2026-06-26 | €234.00 | €234.00 | €232.00 | €237.20 | 105 |
| 2026-06-25 | €241.30 | €241.30 | €236.00 | €236.30 | 343 |
| 2026-06-24 | €239.70 | €241.10 | €239.40 | €242.10 | 95 |
| 2026-06-23 | €238.50 | €240.00 | €237.50 | €239.10 | 214 |
| 2026-06-22 | €243.70 | €244.60 | €239.00 | €240.10 | 365 |
| 2026-06-19 | €243.60 | €245.10 | €243.50 | €243.80 | 53 |
| 2026-06-18 | €246.70 | €247.50 | €245.40 | €245.40 | 15 |
| 2026-06-17 | €248.00 | €248.70 | €246.90 | €246.40 | 44 |
| 2026-06-16 | €246.50 | €248.90 | €246.50 | €247.80 | 70 |
| 2026-06-15 | €244.50 | €246.40 | €244.40 | €246.70 | 91 |
| 2026-06-12 | €246.00 | €247.90 | €245.70 | €247.90 | 141 |
| 2026-06-11 | €245.30 | €245.30 | €244.20 | €245.40 | 60 |
| 2026-06-10 | €245.50 | €247.90 | €245.00 | €247.90 | 164 |
| 2026-06-09 | €241.10 | €241.10 | €239.70 | €244.00 | 32 |
| 2026-06-08 | €242.10 | €242.10 | €241.50 | €240.90 | 37 |
| 2026-06-05 | €235.30 | €240.30 | €235.00 | €241.50 | 106 |
| 2026-06-04 | €236.60 | €239.00 | €235.80 | €235.80 | 148 |
| 2026-06-03 | €238.30 | €238.80 | €237.00 | €236.90 | 585 |
| 2026-06-02 | €235.70 | €237.10 | €235.00 | €236.90 | 207 |
| 2026-06-01 | €263.30 | €263.30 | €229.30 | €244.20 | 177 |
| 2026-05-29 | €239.50 | €239.50 | €238.50 | €239.40 | 82 |
| 2026-05-28 | €243.00 | €243.00 | €238.80 | €238.80 | 143 |
| 2026-05-27 | €243.40 | €243.70 | €243.40 | €243.10 | 5 |
| 2026-05-26 | €243.60 | €243.60 | €241.70 | €241.70 | 7 |
| 2026-05-25 | €245.10 | €245.30 | €243.50 | €244.20 | 147 |
| 2026-05-22 | €245.00 | €245.90 | €242.50 | €242.40 | 164 |
| 2026-05-21 | €242.30 | €243.90 | €242.30 | €243.80 | 14 |
| 2026-05-20 | €242.70 | €242.70 | €240.00 | €240.50 | 88 |
| 2026-05-19 | €243.50 | €246.00 | €242.00 | €244.10 | 245 |
| 2026-05-18 | €237.80 | €241.80 | €237.80 | €241.10 | 232 |
| 2026-05-15 | €237.10 | €238.60 | €237.10 | €237.30 | 52 |
| 2026-05-14 | €236.50 | €237.60 | €235.50 | €235.30 | 74 |
| 2026-05-13 | €235.60 | €236.40 | €233.80 | €235.10 | 339 |
| 2026-05-12 | €234.40 | €237.30 | €234.40 | €236.70 | 140 |
| 2026-05-11 | €234.90 | €237.20 | €231.90 | €232.00 | 389 |
| 2026-05-08 | €240.00 | €240.00 | €237.60 | €238.60 | 98 |
| 2026-05-07 | €244.10 | €251.10 | €240.00 | €240.80 | 589 |
| 2026-05-06 | €243.70 | €245.10 | €242.40 | €242.40 | 95 |
| 2026-05-05 | €244.40 | €244.40 | €242.50 | €243.50 | 441 |
| 2026-05-04 | €245.60 | €246.90 | €244.40 | €245.70 | 326 |
| 2026-04-30 | €249.60 | €250.70 | €247.80 | €249.60 | 85 |
| 2026-04-29 | €250.90 | €251.00 | €248.50 | €249.30 | 75 |
| 2026-04-28 | €249.80 | €250.80 | €249.10 | €251.40 | 172 |
| 2026-04-27 | €255.70 | €255.70 | €251.60 | €251.60 | 90 |
| 2026-04-24 | €259.70 | €259.70 | €256.20 | €256.70 | 30 |
| 2026-04-23 | €258.30 | €258.80 | €258.30 | €271.70 | 71 |
| 2026-04-22 | €258.00 | €258.10 | €257.00 | €257.90 | 93 |
| 2026-04-21 | €261.70 | €261.70 | €259.00 | €258.50 | 819 |
| 2026-04-20 | €263.50 | €263.50 | €262.20 | €262.20 | 82 |
| 2026-04-17 | €261.60 | €264.20 | €260.00 | €263.60 | 30 |
| 2026-04-16 | €260.60 | €261.60 | €260.60 | €261.60 | 32 |
| 2026-04-15 | €258.00 | €259.00 | €257.90 | €258.30 | 38 |
| 2026-04-14 | €259.00 | €259.00 | €255.80 | €256.00 | 873 |
| 2026-04-13 | €260.70 | €260.70 | €260.70 | €258.60 | 25 |
| 2026-04-10 | €265.50 | €265.50 | €262.10 | €261.20 | 24 |
| 2026-04-09 | €260.00 | €260.00 | €260.00 | €260.00 | 0 |
| 2026-04-08 | €264.30 | €264.40 | €262.00 | €260.00 | 71 |
| 2026-04-07 | €267.50 | €267.50 | €266.80 | €264.60 | 20 |
| 2026-04-02 | €263.80 | €263.80 | €263.80 | €263.60 | 50 |
| 2026-04-01 | €267.10 | €267.10 | €267.10 | €264.70 | 14 |
| 2026-03-31 | €266.75 | €266.75 | €266.75 | €266.75 | 0 |
| 2026-03-30 | €266.75 | €266.75 | €266.75 | €266.75 | 0 |
| 2026-03-27 | €267.10 | €267.10 | €267.10 | €266.75 | 10 |
| 2026-03-26 | €269.95 | €270.20 | €269.95 | €268.60 | 13 |
| 2026-03-25 | €267.50 | €267.50 | €267.50 | €269.35 | 2 |
| 2026-03-24 | €266.00 | €266.00 | €266.00 | €267.70 | 7 |
| 2026-03-23 | €267.00 | €270.75 | €267.00 | €267.40 | 24 |
| 2026-03-20 | €267.45 | €267.85 | €267.45 | €268.05 | 32 |
| 2026-03-19 | €275.80 | €275.80 | €270.80 | €270.80 | 152 |
| 2026-03-18 | €284.95 | €284.95 | €284.95 | €284.95 | 0 |
| 2026-03-17 | €282.90 | €284.95 | €282.90 | €284.95 | 53 |
| 2026-03-16 | €284.20 | €284.20 | €284.20 | €284.65 | 45 |
| 2026-03-13 | €281.40 | €281.40 | €281.40 | €281.40 | 0 |
| 2026-03-12 | €281.30 | €281.30 | €281.30 | €281.40 | 7 |
| 2026-03-11 | €282.10 | €282.10 | €282.10 | €282.10 | 0 |
| 2026-03-10 | €284.55 | €284.55 | €283.25 | €282.10 | 71 |
| 2026-03-09 | €283.25 | €283.90 | €283.15 | €283.15 | 17 |
| 2026-03-06 | €281.35 | €281.35 | €279.55 | €280.55 | 4 |
| 2026-03-05 | €285.65 | €285.65 | €281.45 | €281.90 | 30 |
| 2026-03-04 | €283.25 | €283.25 | €283.25 | €283.25 | 0 |
| 2026-03-03 | €284.25 | €285.10 | €283.25 | €283.25 | 57 |
| 2026-03-02 | €315.90 | €315.90 | €288.15 | €288.75 | 75 |
| 2026-02-27 | €287.60 | €287.60 | €287.20 | €287.20 | 41 |
| 2026-02-26 | €283.70 | €283.70 | €283.70 | €283.50 | 5 |
| 2026-02-25 | €282.65 | €282.65 | €282.65 | €281.90 | 4 |
| 2026-02-24 | €277.25 | €285.00 | €277.25 | €283.75 | 49 |
| 2026-02-23 | €279.70 | €279.70 | €279.70 | €281.65 | 6 |
| 2026-02-20 | €280.60 | €280.60 | €280.60 | €280.60 | 0 |
| 2026-02-19 | €278.40 | €279.70 | €278.00 | €280.60 | 93 |
| 2026-02-18 | €277.40 | €277.40 | €275.35 | €277.20 | 51 |
| 2026-02-17 | €277.45 | €277.45 | €277.45 | €277.45 | 0 |
| 2026-02-16 | €266.10 | €275.15 | €266.10 | €277.45 | 9 |
| 2026-02-13 | €280.40 | €280.40 | €278.50 | €278.95 | 262 |
| 2026-02-12 | €272.30 | €279.45 | €271.40 | €278.40 | 219 |
| 2026-02-11 | €275.70 | €275.70 | €272.40 | €272.95 | 121 |
| 2026-02-10 | €274.10 | €274.15 | €272.75 | €274.20 | 182 |
| 2026-02-09 | €275.90 | €275.90 | €272.80 | €273.10 | 7 |
| 2026-02-06 | €275.00 | €275.00 | €272.35 | €275.95 | 19 |
| 2026-02-05 | €273.15 | €277.35 | €273.15 | €275.80 | 169 |
| 2026-02-04 | €272.00 | €272.80 | €272.00 | €275.65 | 7 |
| 2026-02-03 | €269.10 | €269.10 | €269.10 | €269.10 | 0 |
| 2026-02-02 | €266.25 | €269.85 | €266.25 | €269.10 | 297 |
| 2026-01-30 | €263.15 | €263.50 | €262.55 | €263.50 | 49 |
| 2026-01-29 | €260.25 | €265.40 | €260.25 | €265.20 | 26 |
| 2026-01-28 | €260.50 | €263.00 | €260.50 | €263.30 | 64 |
| 2026-01-27 | €262.35 | €262.35 | €262.35 | €262.35 | 0 |
| 2026-01-26 | €261.95 | €263.30 | €261.25 | €262.35 | 82 |
| 2026-01-23 | €260.65 | €260.80 | €260.65 | €261.90 | 27 |
| 2026-01-22 | €261.45 | €261.45 | €261.45 | €261.25 | 7 |
| 2026-01-21 | €258.10 | €260.10 | €258.00 | €260.10 | 86 |
| 2026-01-20 | €263.00 | €263.00 | €263.00 | €263.00 | 0 |
| 2026-01-19 | €262.95 | €262.95 | €262.95 | €263.00 | 6 |
| 2026-01-16 | €263.95 | €263.95 | €263.95 | €264.65 | 2 |
| 2026-01-15 | €263.70 | €263.70 | €263.70 | €263.70 | 0 |
| 2026-01-14 | €264.35 | €265.25 | €262.80 | €263.70 | 200 |
| 2026-01-13 | €263.40 | €263.50 | €263.05 | €263.85 | 24 |
| 2026-01-12 | €263.45 | €263.45 | €262.85 | €262.70 | 45 |
| 2026-01-09 | €264.05 | €264.05 | €264.05 | €263.15 | 2 |
| 2026-01-08 | €260.60 | €263.85 | €259.80 | €263.75 | 249 |
| 2026-01-07 | €260.30 | €261.85 | €260.30 | €260.60 | 150 |
| 2026-01-06 | €256.80 | €259.30 | €256.00 | €259.15 | 75 |
| 2026-01-05 | €259.75 | €259.75 | €257.50 | €257.15 | 67 |
| 2026-01-02 | €261.50 | €261.50 | €256.90 | €257.50 | 29 |
| 2025-12-30 | €262.80 | €262.80 | €262.00 | €261.60 | 41 |
| 2025-12-29 | €264.20 | €264.20 | €264.20 | €262.75 | 4 |
| 2025-12-23 | €269.00 | €269.00 | €266.55 | €265.80 | 205 |
| 2025-12-22 | €268.45 | €270.35 | €268.20 | €270.35 | 50 |
| 2025-12-19 | €273.40 | €273.40 | €270.95 | €270.95 | 11 |
| 2025-12-18 | €269.25 | €269.25 | €269.25 | €269.25 | 0 |
| 2025-12-17 | €269.65 | €269.65 | €268.95 | €269.25 | 70 |
| 2025-12-16 | €272.40 | €272.40 | €270.95 | €268.60 | 40 |
| 2025-12-15 | €270.60 | €270.60 | €269.30 | €269.15 | 77 |
| 2025-12-12 | €263.65 | €268.70 | €263.65 | €268.70 | 44 |
| 2025-12-11 | €265.55 | €265.55 | €265.55 | €265.55 | 0 |
| 2025-12-10 | €266.30 | €266.30 | €265.60 | €265.55 | 21 |
| 2025-12-09 | €266.80 | €266.80 | €266.80 | €266.50 | 1 |
| 2025-12-08 | €265.95 | €268.50 | €265.95 | €268.50 | 2 |
| 2025-12-05 | €265.30 | €267.10 | €265.30 | €267.10 | 16 |
| 2025-12-04 | €264.85 | €265.00 | €264.75 | €264.75 | 29 |
| 2025-12-03 | €258.00 | €258.00 | €258.00 | €260.95 | 15 |
| 2025-12-02 | €261.20 | €261.20 | €260.00 | €260.60 | 12 |
| 2025-12-01 | €269.00 | €270.00 | €262.60 | €263.65 | 387 |
| 2025-11-28 | €256.10 | €256.10 | €256.10 | €296.20 | 1 |
| 2025-11-27 | €268.70 | €268.70 | €268.70 | €269.00 | 10 |
| 2025-11-26 | €268.15 | €268.20 | €268.15 | €268.55 | 2 |
| 2025-11-25 | €268.20 | €268.30 | €268.20 | €268.15 | 18 |
| 2025-11-24 | €268.25 | €268.25 | €268.25 | €266.90 | 3 |
| 2025-11-21 | €265.45 | €268.80 | €264.25 | €268.80 | 35 |
| 2025-11-20 | €263.10 | €263.10 | €263.10 | €262.65 | 5 |
| 2025-11-19 | €263.20 | €263.20 | €263.20 | €262.70 | 7 |
| 2025-11-18 | €263.00 | €264.30 | €263.00 | €264.05 | 55 |
| 2025-11-17 | €263.65 | €264.65 | €263.00 | €262.35 | 30 |
| 2025-11-14 | €264.95 | €265.95 | €261.70 | €261.70 | 164 |
| 2025-11-13 | €263.35 | €266.45 | €263.35 | €264.30 | 179 |
| 2025-11-12 | €264.00 | €265.80 | €264.00 | €265.35 | 101 |
| 2025-11-11 | €261.85 | €261.85 | €259.35 | €261.85 | 6 |
| 2025-11-10 | €259.40 | €259.40 | €259.40 | €257.20 | 5 |
| 2025-11-07 | €259.70 | €261.05 | €259.70 | €260.40 | 8 |
| 2025-11-06 | €262.65 | €264.55 | €262.65 | €264.50 | 45 |
| 2025-11-05 | €258.90 | €270.00 | €258.90 | €265.65 | 81 |
| 2025-11-04 | €260.00 | €260.00 | €260.00 | €259.60 | 10 |
| 2025-11-03 | €260.10 | €260.10 | €260.10 | €256.75 | 3 |
| 2025-10-31 | €260.05 | €260.05 | €260.05 | €259.70 | 10 |
| 2025-10-30 | €260.00 | €260.00 | €259.30 | €262.55 | 24 |
| 2025-10-29 | €263.90 | €263.90 | €261.95 | €260.15 | 25 |
| 2025-10-28 | €265.45 | €265.45 | €265.45 | €265.65 | 6 |
| 2025-10-27 | €262.80 | €262.80 | €262.80 | €264.95 | 6 |
| 2025-10-24 | €264.90 | €264.90 | €264.90 | €263.30 | 3 |
| 2025-10-23 | €269.25 | €269.25 | €269.25 | €269.25 | 0 |
| 2025-10-22 | €263.85 | €263.85 | €263.85 | €269.25 | 30 |
| 2025-10-21 | €263.75 | €265.25 | €263.70 | €265.20 | 166 |
| 2025-10-20 | €255.05 | €264.00 | €255.05 | €262.85 | 77 |
| 2025-10-17 | €262.00 | €262.00 | €262.00 | €263.60 | 30 |
| 2025-10-16 | €263.05 | €263.05 | €263.05 | €263.05 | 0 |
| 2025-10-15 | €262.00 | €263.00 | €262.00 | €263.05 | 42 |