McDonald’s

MCD
🏛️ germany →
258.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 237.10 238.40 237.10 237.70 0.0M
2021-12-29 236.90 238.40 236.50 236.80 0.0M
2021-12-28 236.80 238.20 236.10 237.50 0.0M
2021-12-27 234.70 236.60 233.20 236.30 0.0M
2021-12-23 234.10 236.40 234.00 235.50 0.0M
2021-12-22 234.80 234.80 233.50 234.10 0.0M
2021-12-21 233.00 235.20 231.70 235.20 0.0M
2021-12-20 229.30 231.20 227.70 230.20 0.0M
2021-12-17 235.30 235.30 231.00 233.60 0.0M
2021-12-16 235.10 236.10 233.60 235.20 0.0M
2021-12-15 233.00 233.70 232.50 232.90 0.0M
2021-12-14 234.90 234.90 232.10 232.60 0.0M
2021-12-13 234.40 236.10 232.70 232.80 0.0M
2021-12-10 234.70 234.70 232.60 233.30 0.0M
2021-12-09 229.50 231.70 228.60 231.30 0.0M
2021-12-08 232.00 232.00 229.50 229.60 0.0M
2021-12-07 227.00 231.10 227.00 230.80 0.0M
2021-12-06 223.10 226.40 220.80 226.30 0.0M
2021-12-03 220.10 221.50 219.30 221.00 0.0M
2021-12-02 217.50 220.50 215.40 219.80 0.0M
2021-12-01 216.80 221.20 216.80 221.20 0.0M
2021-11-30 219.80 219.80 216.50 217.60 0.0M
2021-11-29 222.30 223.70 221.50 222.00 0.0M
2021-11-26 225.30 225.30 219.20 219.20 0.0M
2021-11-25 229.60 230.00 229.10 229.60 0.0M
2021-11-24 226.40 229.60 226.40 228.60 0.0M
2021-11-23 225.90 226.20 223.90 225.60 0.0M
2021-11-22 223.90 226.70 223.40 226.00 0.0M
2021-11-19 222.50 224.50 221.40 222.40 0.0M
2021-11-18 223.50 223.50 221.30 221.90 0.0M
2021-11-17 223.00 223.80 221.90 222.30 0.0M
2021-11-16 222.10 223.70 222.10 223.30 0.0M
2021-11-15 219.10 221.80 218.10 221.00 0.0M
2021-11-12 220.20 220.20 218.00 218.90 0.0M
2021-11-11 220.70 221.70 219.50 219.80 0.0M
2021-11-10 219.10 219.70 217.70 219.70 0.0M
2021-11-09 218.80 218.80 216.40 216.90 0.0M
2021-11-08 220.90 221.20 218.90 219.20 0.0M
2021-11-05 219.90 223.20 219.40 221.70 0.0M
2021-11-04 217.70 219.60 216.30 219.60 0.0M
2021-11-03 215.60 215.70 214.20 215.10 0.0M
2021-11-02 216.30 217.10 214.40 214.80 0.0M
2021-11-01 213.20 216.40 212.10 216.40 0.0M
2021-10-29 209.70 212.70 209.00 212.60 0.0M
2021-10-28 209.90 210.30 208.00 208.90 0.0M
2021-10-27 205.00 210.80 203.70 208.60 0.0M
2021-10-26 205.20 205.30 204.00 205.00 0.0M
2021-10-25 206.00 206.60 204.00 204.50 0.0M
2021-10-22 207.90 208.40 205.10 205.10 0.0M
2021-10-21 205.60 207.00 205.20 206.80 0.0M
2021-10-20 209.20 209.20 206.70 207.60 0.0M
2021-10-19 210.00 210.00 207.70 207.80 0.0M
2021-10-18 209.20 209.90 208.00 209.40 0.0M
2021-10-15 212.60 212.60 211.00 211.00 0.0M
2021-10-14 210.50 211.40 209.10 211.40 0.0M
2021-10-13 212.60 212.60 207.40 207.70 0.0M
2021-10-12 212.60 215.60 212.40 212.70 0.0M
2021-10-11 213.90 215.20 213.30 214.70 0.0M
2021-10-08 215.40 215.50 214.30 215.00 0.0M
2021-10-07 215.30 215.70 214.50 215.10 0.0M
2021-10-06 212.00 212.00 210.80 211.00 0.0M
2021-10-05 209.70 212.30 209.10 212.00 0.0M
2021-10-04 208.10 210.40 208.00 208.30 0.0M
2021-10-01 208.00 209.30 206.30 208.60 0.0M
2021-09-30 210.70 212.20 209.90 209.90 0.0M
2021-09-29 209.50 211.60 208.90 211.40 0.0M
2021-09-28 213.80 213.80 209.30 209.40 0.0M
2021-09-27 211.20 212.60 209.80 212.40 0.0M
2021-09-24 208.70 211.00 208.60 209.60 0.0M
2021-09-23 208.90 209.40 207.40 208.20 0.0M
2021-09-22 205.80 209.00 205.00 209.00 0.0M
2021-09-21 203.50 206.20 203.50 206.20 0.0M
2021-09-20 204.80 206.10 204.30 205.30 0.0M
2021-09-17 206.60 208.00 205.80 206.90 0.0M
2021-09-16 204.50 205.50 204.10 205.50 0.0M
2021-09-15 204.70 204.70 202.60 202.70 0.0M
2021-09-14 204.70 204.80 202.60 202.60 0.0M
2021-09-13 205.00 205.00 203.10 203.80 0.0M
2021-09-10 203.50 203.80 201.70 202.80 0.0M
2021-09-09 201.60 204.10 201.10 202.90 0.0M
2021-09-08 200.00 202.40 198.60 201.70 0.0M
2021-09-07 202.20 202.20 199.25 199.50 0.0M
2021-09-06 202.60 202.60 200.00 200.00 0.0M
2021-09-03 200.80 202.40 200.00 201.40 0.0M
2021-09-02 200.00 201.60 200.00 201.50 0.0M
2021-09-01 202.90 202.90 200.30 200.30 0.0M
2021-08-31 200.40 200.60 198.50 200.60 0.0M
2021-08-30 201.90 202.00 200.00 201.30 0.0M
2021-08-27 201.60 202.40 201.20 201.70 0.0M
2021-08-26 204.20 204.20 201.30 201.30 0.0M
2021-08-25 204.70 204.70 202.60 202.60 0.0M
2021-08-24 204.10 204.90 203.20 203.40 0.0M
2021-08-23 205.30 205.30 202.90 203.00 0.0M
2021-08-20 203.00 204.90 201.40 204.30 0.0M
2021-08-19 202.80 203.60 200.90 202.40 0.0M
2021-08-18 204.60 205.30 203.70 203.70 0.0M
2021-08-17 204.10 205.20 203.70 204.60 0.0M
2021-08-16 203.50 204.00 202.00 203.60 0.0M
2021-08-13 202.00 202.10 200.90 201.40 0.0M
2021-08-12 201.90 201.90 200.40 201.10 0.0M
2021-08-11 199.70 200.60 198.95 200.40 0.0M
2021-08-10 200.00 200.70 198.90 199.35 0.0M
2021-08-09 200.80 201.10 199.50 199.65 0.0M
2021-08-06 200.00 201.20 199.75 200.70 0.0M
2021-08-05 198.05 199.85 198.05 198.65 0.0M
2021-08-04 199.95 200.20 196.75 197.45 0.0M
2021-08-03 203.90 203.90 198.80 199.20 0.0M
2021-08-02 205.80 205.80 202.80 203.30 0.0M
2021-07-30 204.40 206.00 203.50 206.00 0.0M
2021-07-29 204.50 206.20 203.90 205.70 0.0M
2021-07-28 209.00 209.10 203.10 204.60 0.0M
2021-07-27 207.90 208.40 206.50 206.50 0.0M
2021-07-26 204.30 206.90 204.30 206.80 0.0M
2021-07-23 203.00 207.90 202.80 207.90 0.0M
2021-07-22 200.50 202.20 199.15 201.70 0.0M
2021-07-21 199.70 202.00 199.10 199.70 0.0M
2021-07-20 195.55 198.00 195.10 197.35 0.0M
2021-07-19 198.80 198.80 194.20 194.55 0.0M
2021-07-16 200.90 201.60 200.00 200.10 0.0M
2021-07-15 200.40 200.40 198.85 199.20 0.0M
2021-07-14 200.50 202.00 199.85 200.70 0.0M
2021-07-13 198.80 200.70 198.40 200.70 0.0M
2021-07-12 198.95 198.95 197.30 197.90 0.0M
2021-07-09 197.25 197.95 196.60 197.95 0.0M
2021-07-08 197.80 198.20 195.30 196.90 0.0M
2021-07-07 196.95 198.60 196.30 198.60 0.0M
2021-07-06 197.80 197.95 195.50 196.05 0.0M
2021-07-05 197.65 197.95 196.15 197.70 0.0M
2021-07-02 195.80 197.00 195.80 196.90 0.0M
2021-07-01 195.45 195.95 194.60 195.25 0.0M
2021-06-30 193.60 195.45 193.20 195.05 0.0M
2021-06-29 192.75 194.65 192.75 193.75 0.0M
2021-06-28 195.00 195.80 193.40 193.40 0.0M
2021-06-25 196.95 196.95 194.30 194.95 0.0M
2021-06-24 196.20 196.75 195.40 195.55 0.0M
2021-06-23 197.65 197.65 195.20 195.20 0.0M
2021-06-22 196.05 197.30 195.45 196.90 0.0M
2021-06-21 192.95 195.55 192.95 195.55 0.0M
2021-06-18 196.70 196.75 193.30 193.75 0.0M
2021-06-17 195.85 197.70 195.80 196.80 0.0M
2021-06-16 195.90 195.90 194.75 194.75 0.0M
2021-06-15 195.55 196.55 194.45 195.20 0.0M
2021-06-14 195.05 196.35 194.30 194.45 0.0M
2021-06-11 193.10 196.05 192.05 195.85 0.0M
2021-06-10 191.50 192.95 190.05 192.95 0.0M
2021-06-09 190.85 191.95 190.50 191.70 0.0M
2021-06-08 190.75 191.30 190.00 191.30 0.0M
2021-06-07 192.55 192.55 191.35 191.45 0.0M
2021-06-04 192.05 192.10 190.75 190.95 0.0M
2021-06-03 191.20 191.65 189.85 191.65 0.0M
2021-06-02 192.60 192.60 191.00 191.25 0.0M
2021-06-01 191.85 192.10 190.90 191.25 0.0M
2021-05-31 191.00 192.35 189.45 189.45 0.0M
2021-05-28 193.00 193.00 190.95 191.00 0.0M
2021-05-27 190.50 191.65 190.35 191.05 0.0M
2021-05-26 190.40 191.00 189.55 191.00 0.0M
2021-05-25 190.30 190.30 188.65 189.55 0.0M
2021-05-21 191.00 191.55 189.70 190.10 0.0M
2021-05-20 188.65 191.05 187.70 191.05 0.0M
2021-05-19 189.10 189.10 187.35 188.25 0.0M
2021-05-18 191.80 191.80 189.15 190.65 0.0M
2021-05-17 192.60 192.60 189.95 190.40 0.0M
2021-05-14 191.05 191.25 190.05 191.05 0.0M
2021-05-13 189.45 191.15 184.55 191.15 0.0M
2021-05-12 193.50 193.50 190.70 190.75 0.0M
2021-05-11 196.00 196.00 192.50 193.00 0.0M
2021-05-10 194.80 194.80 192.90 194.45 0.0M
2021-05-07 194.55 194.85 193.05 193.55 0.0M
2021-05-06 195.90 196.20 193.90 194.25 0.0M
2021-05-05 195.00 195.60 193.00 193.85 0.0M
2021-05-04 196.05 196.25 195.10 195.50 0.0M
2021-05-03 196.95 197.45 196.45 196.80 0.0M
2021-04-30 193.55 195.40 193.55 195.00 0.0M
2021-04-29 193.00 194.80 188.85 192.70 0.0M
2021-04-28 194.10 194.90 193.20 193.20 0.0M
2021-04-27 192.35 194.60 192.00 194.15 0.0M
2021-04-26 194.05 194.60 192.70 192.70 0.0M
2021-04-23 194.50 195.00 192.65 194.75 0.0M
2021-04-22 193.50 194.60 192.05 194.60 0.0M
2021-04-21 192.45 194.55 192.45 193.15 0.0M
2021-04-20 193.45 193.55 191.65 193.30 0.0M
2021-04-19 194.95 194.95 192.10 193.40 0.0M
2021-04-16 191.95 195.25 191.95 194.05 0.0M
2021-04-15 194.20 194.20 191.70 193.50 0.0M
2021-04-14 192.35 194.10 192.00 192.35 0.0M
2021-04-13 193.85 194.40 192.60 193.75 0.0M
2021-04-12 195.50 195.50 193.80 194.25 0.0M
2021-04-09 194.20 194.25 192.65 192.85 0.0M
2021-04-08 196.00 196.80 193.65 193.70 0.0M
2021-04-07 194.30 195.70 194.30 194.55 0.0M
2021-04-06 194.00 195.00 193.00 194.90 0.0M
2021-04-01 191.70 191.70 190.40 191.25 0.0M
2021-03-31 192.38 192.68 191.06 192.68 0.0M
2021-03-30 193.00 194.00 192.00 192.74 0.0M
2021-03-29 190.26 192.14 189.98 192.14 0.0M
2021-03-26 189.58 190.80 188.66 188.96 0.0M
2021-03-25 189.00 190.66 188.60 189.38 0.0M
2021-03-24 189.88 192.00 189.08 190.52 0.0M
2021-03-23 188.22 190.50 188.22 190.18 0.0M
2021-03-22 187.06 189.82 185.72 189.18 0.0M
2021-03-19 186.48 188.70 186.48 188.70 0.0M
2021-03-18 186.14 188.90 185.94 187.24 0.0M
2021-03-17 186.10 188.32 185.84 187.26 0.0M
2021-03-16 184.50 185.90 183.16 183.16 0.0M
2021-03-15 178.40 182.00 177.98 181.96 0.0M
2021-03-12 177.88 178.78 176.90 177.56 0.0M
2021-03-11 179.78 180.00 177.92 179.24 0.0M
2021-03-10 175.02 177.20 174.84 176.82 0.0M
2021-03-09 177.86 177.86 175.80 175.98 0.0M
2021-03-08 173.98 176.00 173.58 175.86 0.0M
2021-03-05 171.50 172.62 170.50 171.74 0.0M
2021-03-04 170.32 172.22 170.32 171.56 0.0M
2021-03-03 172.08 173.78 171.96 172.52 0.0M
2021-03-02 172.98 173.84 171.26 171.92 0.0M
2021-03-01 172.50 173.74 172.34 173.52 0.0M
2021-02-26 173.30 173.96 171.88 172.22 0.0M
2021-02-25 175.00 175.50 173.36 173.36 0.0M
2021-02-24 174.00 175.06 173.30 174.38 0.0M
2021-02-23 173.80 177.28 173.32 174.52 0.0M
2021-02-22 173.06 175.00 172.98 173.64 0.0M
2021-02-19 178.10 178.10 176.12 177.28 0.0M
2021-02-18 176.78 177.38 176.40 177.28 0.0M
2021-02-17 177.66 178.70 176.92 176.92 0.0M
2021-02-16 178.00 179.00 176.66 177.84 0.0M
2021-02-15 176.50 177.82 176.50 176.50 0.0M
2021-02-12 176.00 177.38 176.00 176.50 0.0M
2021-02-11 177.00 177.00 175.22 176.10 0.0M
2021-02-10 179.14 179.14 176.90 177.22 0.0M
2021-02-09 175.50 176.68 174.06 176.44 0.0M
2021-02-08 177.40 177.88 174.40 174.80 0.0M
2021-02-05 177.00 178.00 176.12 176.94 0.0M
2021-02-04 174.00 177.06 173.30 177.02 0.0M
2021-02-03 175.00 175.44 173.18 174.24 0.0M
2021-02-02 173.16 176.62 172.38 176.42 0.0M
2021-02-01 172.80 173.84 171.00 173.84 0.0M
2021-01-29 170.00 171.66 167.20 170.74 0.0M
2021-01-28 172.80 173.20 168.28 171.04 0.0M
2021-01-27 177.40 177.40 173.24 173.24 0.0M
2021-01-26 175.40 176.04 174.50 175.92 0.0M
2021-01-25 176.48 176.50 173.44 173.44 0.0M
2021-01-22 175.50 175.50 173.60 175.00 0.0M
2021-01-21 176.66 177.52 175.40 175.86 0.0M
2021-01-20 173.00 174.90 172.54 174.72 0.0M
2021-01-19 174.70 175.00 171.50 172.00 0.0M
2021-01-18 173.00 174.42 173.00 174.42 0.0M
2021-01-15 172.48 173.32 170.00 172.98 0.0M
2021-01-14 174.50 175.82 173.56 173.66 0.0M
2021-01-13 174.60 174.60 173.38 174.32 0.0M
2021-01-12 176.30 176.80 173.88 173.90 0.0M
2021-01-11 177.50 177.62 174.92 176.70 0.0M
2021-01-08 174.40 175.50 172.94 174.92 0.0M
2021-01-07 172.80 174.14 172.00 172.92 0.0M
2021-01-06 171.48 171.98 170.70 171.88 0.0M
2021-01-05 172.34 172.54 170.94 171.42 0.0M
2021-01-04 177.20 177.20 169.86 170.50 0.0M