McDonald's Corporation (MDO.DE)
XETRA: MDO.DE
· Real-Time Price · USD
272.30
-3.45 (-1.25%)
At close: Apr 17, 2025, 5:10 PM
MDO.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 274.00 | 274.10 | 270.15 | 272.30 | n/a | -1.25% | 1,931 |
| Apr 16, 2025 | 275.25 | 276.40 | 274.25 | 275.75 | n/a | -0.34% | 1,820 |
| Apr 15, 2025 | 279.95 | 280.00 | 276.70 | 276.70 | n/a | 0.04% | 1,087 |
| Apr 14, 2025 | 271.85 | 278.60 | 271.55 | 276.60 | n/a | 3.09% | 1,659 |
| Apr 11, 2025 | 271.55 | 271.55 | 267.35 | 268.30 | n/a | -0.48% | 1,210 |
| Apr 10, 2025 | 280.00 | 280.00 | 269.60 | 269.60 | n/a | -0.15% | 1,898 |
| Apr 9, 2025 | 275.00 | 275.00 | 265.75 | 270.00 | n/a | -2.83% | 2,438 |
| Apr 8, 2025 | 274.95 | 281.20 | 274.25 | 277.85 | n/a | 1.94% | 2,145 |
| Apr 7, 2025 | 266.05 | 277.20 | 258.95 | 272.55 | n/a | -2.73% | 13,390 |
| Apr 4, 2025 | 286.75 | 289.05 | 280.20 | 280.20 | n/a | -1.91% | 6,737 |
| Apr 3, 2025 | 280.60 | 287.50 | 277.05 | 285.65 | n/a | -1.11% | 4,766 |
| Apr 2, 2025 | 290.10 | 290.60 | 287.80 | 288.85 | n/a | -0.48% | 1,093 |
| Apr 1, 2025 | 289.40 | 291.40 | 288.00 | 290.25 | n/a | 1.54% | 2,738 |
| Mar 31, 2025 | 282.05 | 286.75 | 281.75 | 285.85 | n/a | 0.32% | 1,977 |
| Mar 28, 2025 | 289.90 | 290.20 | 283.85 | 284.95 | n/a | -1.71% | 5,228 |
| Mar 27, 2025 | 290.75 | 293.30 | 289.45 | 289.90 | n/a | 0.22% | 1,451 |
| Mar 26, 2025 | 284.85 | 289.75 | 284.45 | 289.25 | n/a | 1.87% | 839 |
| Mar 25, 2025 | 283.40 | 284.85 | 281.65 | 283.95 | n/a | 0.11% | 1,572 |
| Mar 24, 2025 | 282.80 | 284.30 | 281.75 | 283.65 | n/a | 0.85% | 683 |
| Mar 21, 2025 | 283.85 | 284.00 | 278.90 | 281.25 | n/a | -0.99% | 1,953 |