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
2022-12-30 249.00 250.60 247.95 249.95 0.0M
2022-12-29 250.05 250.25 248.60 250.25 0.0M
2022-12-28 251.45 251.45 250.35 250.35 0.0M
2022-12-27 252.25 252.75 251.15 251.35 0.0M
2022-12-23 250.40 251.85 249.65 251.70 0.0M
2022-12-22 253.25 253.25 250.90 251.55 0.0M
2022-12-21 251.45 254.50 251.45 253.90 0.0M
2022-12-20 249.00 251.15 249.00 249.70 0.0M
2022-12-19 250.95 253.00 250.00 251.50 0.0M
2022-12-16 255.95 255.95 252.05 252.80 0.0M
2022-12-15 258.10 258.45 254.70 254.70 0.0M
2022-12-14 257.45 259.90 256.95 259.80 0.0M
2022-12-13 262.45 263.55 258.50 259.45 0.0M
2022-12-12 258.05 260.45 257.50 260.45 0.0M
2022-12-09 259.50 260.00 258.00 258.30 0.0M
2022-12-08 258.20 258.55 257.00 258.55 0.0M
2022-12-07 259.60 260.20 257.70 259.60 0.0M
2022-12-06 258.40 260.00 257.95 259.30 0.0M
2022-12-05 259.65 259.65 256.60 259.40 0.0M
2022-12-02 259.05 260.80 258.25 258.60 0.0M
2022-12-01 261.95 262.40 259.00 259.85 0.0M
2022-11-30 262.25 262.25 259.30 261.15 0.0M
2022-11-29 263.85 264.35 260.50 261.30 0.0M
2022-11-28 263.65 264.40 261.55 263.90 0.0M
2022-11-25 264.50 265.00 261.75 264.50 0.0M
2022-11-24 264.00 265.50 261.65 264.05 0.0M
2022-11-23 268.05 268.30 264.80 264.95 0.0M
2022-11-22 267.30 269.00 266.10 267.45 0.0M
2022-11-21 266.15 268.15 264.25 267.35 0.0M
2022-11-18 263.35 265.05 262.85 265.05 0.0M
2022-11-17 263.30 264.35 261.75 263.30 0.0M
2022-11-16 257.75 263.70 256.75 262.55 0.0M
2022-11-15 263.45 263.45 258.75 260.70 0.0M
2022-11-14 263.45 265.65 262.50 264.45 0.0M
2022-11-11 271.75 271.75 261.40 262.50 0.0M
2022-11-10 276.25 280.00 269.15 272.30 0.0M
2022-11-09 278.25 278.75 276.30 278.25 0.0M
2022-11-08 276.85 278.65 276.40 276.75 0.0M
2022-11-07 276.35 277.55 274.20 275.75 0.0M
2022-11-04 280.60 281.45 275.50 275.50 0.0M
2022-11-03 277.05 280.70 275.30 280.70 0.0M
2022-11-02 277.25 277.75 274.85 277.20 0.0M
2022-11-01 275.85 276.15 273.35 276.15 0.0M
2022-10-31 275.15 276.30 274.80 275.70 0.0M
2022-10-28 267.40 275.50 265.05 275.05 0.0M
2022-10-27 257.60 266.65 255.25 264.65 0.0M
2022-10-26 256.25 259.15 255.40 258.70 0.0M
2022-10-25 259.80 259.90 256.30 257.85 0.0M
2022-10-24 258.35 261.50 255.95 257.50 0.0M
2022-10-21 255.95 258.40 253.20 258.40 0.0M
2022-10-20 255.45 257.30 254.55 255.75 0.0M
2022-10-19 252.00 257.20 252.00 256.15 0.0M
2022-10-18 251.90 253.30 251.20 252.30 0.0M
2022-10-17 251.05 251.55 248.80 249.75 0.0M
2022-10-14 254.05 255.25 250.40 250.85 0.0M
2022-10-13 245.30 250.50 242.80 249.75 0.0M
2022-10-12 246.10 247.30 243.90 245.30 0.0M
2022-10-11 242.00 244.90 239.70 244.40 0.0M
2022-10-10 238.85 243.10 238.85 242.50 0.0M
2022-10-07 239.95 240.50 238.40 239.05 0.0M
2022-10-06 241.95 243.15 240.00 242.40 0.0M
2022-10-05 239.20 241.80 238.65 240.10 0.0M
2022-10-04 240.80 242.05 238.35 239.25 0.0M
2022-10-03 234.65 239.95 234.50 239.20 0.0M
2022-09-30 239.85 241.80 238.50 239.00 0.0M
2022-09-29 243.50 244.25 239.75 239.75 0.0M
2022-09-28 247.10 247.95 244.30 244.95 0.0M
2022-09-27 253.95 255.00 249.95 249.95 0.0M
2022-09-26 253.05 254.45 251.60 254.10 0.0M
2022-09-23 253.40 255.45 252.45 254.80 0.0M
2022-09-22 258.00 258.00 251.80 252.65 0.0M
2022-09-21 257.30 259.35 256.50 258.50 0.0M
2022-09-20 256.00 257.20 254.20 254.45 0.0M
2022-09-19 255.45 256.65 253.25 255.25 0.0M
2022-09-16 253.35 256.10 251.90 252.10 0.0M
2022-09-15 254.80 257.40 252.65 254.95 0.0M
2022-09-14 255.95 258.50 254.60 257.45 0.0M
2022-09-13 255.80 258.85 255.70 256.05 0.0M
2022-09-12 256.80 258.00 255.00 258.00 0.0M
2022-09-09 259.75 259.80 257.95 258.70 0.0M
2022-09-08 259.05 261.95 258.20 261.95 0.0M
2022-09-07 254.70 261.20 254.70 260.00 0.0M
2022-09-06 254.20 258.60 254.20 257.50 0.0M
2022-09-05 257.45 257.70 254.20 254.20 0.0M
2022-09-02 258.45 258.45 255.35 257.45 0.0M
2022-09-01 251.35 257.45 249.95 257.15 0.0M
2022-08-31 252.85 254.85 250.75 251.85 0.0M
2022-08-30 255.50 256.95 254.00 254.30 0.0M
2022-08-29 256.10 258.50 254.05 255.50 0.0M
2022-08-26 264.00 264.00 259.25 259.95 0.0M
2022-08-25 260.00 263.40 260.00 261.75 0.0M
2022-08-24 262.25 263.30 260.85 262.40 0.0M
2022-08-23 266.30 266.30 261.35 262.40 0.0M
2022-08-22 265.25 266.40 264.10 266.30 0.0M
2022-08-19 264.00 265.95 262.45 265.35 0.0M
2022-08-18 262.45 263.55 261.60 263.25 0.0M
2022-08-17 262.15 262.55 260.05 261.80 0.0M
2022-08-16 261.45 262.45 260.40 261.95 0.0M
2022-08-15 255.90 259.80 255.55 259.80 0.0M
2022-08-12 250.40 255.35 250.40 255.25 0.0M
2022-08-11 254.00 254.00 252.05 252.85 0.0M
2022-08-10 254.95 256.15 252.10 253.15 0.0M
2022-08-09 251.30 253.60 249.60 252.85 0.0M
2022-08-08 255.45 255.45 250.95 251.50 0.0M
2022-08-05 255.80 256.10 252.95 254.50 0.0M
2022-08-04 257.15 257.75 253.25 253.35 0.0M
2022-08-03 257.10 258.80 256.10 258.00 0.0M
2022-08-02 257.90 258.65 256.30 257.85 0.0M
2022-08-01 258.05 258.10 255.60 257.80 0.0M
2022-07-29 257.55 260.00 256.70 257.80 0.0M
2022-07-28 253.45 256.90 252.85 256.90 0.0M
2022-07-27 253.60 254.00 251.25 253.15 0.0M
2022-07-26 245.70 252.00 243.30 252.00 0.0M
2022-07-25 249.00 249.65 245.10 245.10 0.0M
2022-07-22 249.20 250.05 247.20 247.50 0.0M
2022-07-21 248.15 250.00 248.00 248.40 0.0M
2022-07-20 249.20 251.40 248.40 249.85 0.0M
2022-07-19 249.45 249.45 246.35 248.55 0.0M
2022-07-18 252.85 254.00 248.95 249.90 0.0M
2022-07-15 252.40 254.20 250.75 253.40 0.0M
2022-07-14 251.35 252.30 249.65 251.00 0.0M
2022-07-13 251.30 251.35 249.25 250.20 0.0M
2022-07-12 251.65 253.80 250.85 252.35 0.0M
2022-07-11 248.95 252.50 248.85 252.50 0.0M
2022-07-08 248.80 250.75 248.60 248.95 0.0M
2022-07-07 246.05 250.00 245.70 249.40 0.0M
2022-07-06 245.70 247.90 244.90 247.00 0.0M
2022-07-05 243.40 246.20 242.45 245.00 0.0M
2022-07-04 241.55 244.50 240.35 244.50 0.0M
2022-07-01 235.00 240.40 235.00 240.15 0.0M
2022-06-30 234.25 238.00 234.25 235.95 0.0M
2022-06-29 232.55 236.55 231.25 235.95 0.0M
2022-06-28 233.55 236.90 233.35 233.45 0.0M
2022-06-27 233.05 235.60 233.05 234.30 0.0M
2022-06-24 231.05 233.75 231.05 233.20 0.0M
2022-06-23 229.60 233.10 229.35 230.00 0.0M
2022-06-22 226.00 229.15 225.10 229.15 0.0M
2022-06-21 225.70 226.05 222.75 226.05 0.0M
2022-06-20 222.65 225.25 222.65 225.00 0.0M
2022-06-17 225.15 225.35 221.80 224.10 0.0M
2022-06-16 229.00 229.00 224.60 224.60 0.0M
2022-06-15 230.60 231.70 227.55 227.60 0.0M
2022-06-14 229.25 231.75 228.05 229.75 0.0M
2022-06-13 224.10 227.45 220.95 227.45 0.0M
2022-06-10 230.00 230.00 225.65 226.65 0.0M
2022-06-09 230.40 230.40 227.50 228.55 0.0M
2022-06-08 232.20 232.95 229.30 229.90 0.0M
2022-06-07 230.35 232.95 230.35 231.45 0.0M
2022-06-06 233.55 233.55 230.90 231.70 0.0M
2022-06-03 230.60 232.30 230.60 232.30 0.0M
2022-06-02 234.15 234.45 230.00 230.15 0.0M
2022-06-01 235.95 237.20 233.55 233.90 0.0M
2022-05-31 232.90 235.00 232.40 234.10 0.0M
2022-05-30 235.95 236.05 233.50 236.05 0.0M
2022-05-27 231.20 234.40 230.35 234.15 0.0M
2022-05-26 229.50 232.10 227.40 231.80 0.0M
2022-05-25 229.85 229.85 226.40 226.40 0.0M
2022-05-24 221.50 225.25 219.90 224.35 0.0M
2022-05-23 222.55 224.25 219.30 223.60 0.0M
2022-05-20 217.60 219.85 217.00 217.75 0.0M
2022-05-19 220.75 221.25 216.60 217.50 0.0M
2022-05-18 229.65 230.35 221.65 223.25 0.0M
2022-05-17 234.25 235.55 230.00 230.05 0.0M
2022-05-16 234.25 236.40 232.00 233.75 0.0M
2022-05-13 235.45 238.00 234.15 236.05 0.0M
2022-05-12 233.75 236.45 231.80 235.40 0.0M
2022-05-11 233.75 235.60 231.15 232.55 0.0M
2022-05-10 235.05 237.05 233.75 233.75 0.0M
2022-05-09 237.55 237.85 234.10 235.50 0.0M
2022-05-06 237.45 237.95 233.75 237.35 0.0M
2022-05-05 239.85 241.00 237.40 237.85 0.0M
2022-05-04 234.00 236.25 233.50 233.50 0.0M
2022-05-03 235.75 235.75 231.15 234.15 0.0M
2022-05-02 238.05 238.30 233.00 233.35 0.0M
2022-04-29 241.25 241.35 238.70 239.25 0.0M
2022-04-28 235.35 241.50 232.50 241.50 0.0M
2022-04-27 234.30 236.95 234.30 236.95 0.0M
2022-04-26 236.35 236.50 233.90 233.90 0.1M
2022-04-25 232.05 233.55 230.30 232.70 0.0M
2022-04-22 235.70 236.60 233.55 233.75 0.0M
2022-04-21 235.00 239.00 234.35 237.70 0.0M
2022-04-20 236.60 237.80 234.80 235.55 0.0M
2022-04-19 235.30 236.45 232.10 236.40 0.0M
2022-04-14 231.00 234.90 229.50 234.15 0.0M
2022-04-13 231.05 232.10 230.10 230.45 0.0M
2022-04-12 229.60 232.30 228.95 232.25 0.0M
2022-04-11 230.35 232.35 228.45 230.95 0.0M
2022-04-08 234.15 235.95 232.40 232.40 0.0M
2022-04-07 229.20 232.00 229.00 231.95 0.0M
2022-04-06 228.90 228.90 225.85 228.40 0.0M
2022-04-05 225.15 227.55 224.00 227.55 0.0M
2022-04-04 227.65 227.65 221.55 222.25 0.0M
2022-04-01 225.90 226.00 223.80 224.00 0.0M
2022-03-31 223.50 226.60 223.30 225.80 0.0M
2022-03-30 224.00 224.40 222.00 222.30 0.0M
2022-03-29 222.60 222.80 219.50 222.60 0.0M
2022-03-28 220.00 221.20 219.10 219.10 0.0M
2022-03-25 218.40 219.60 217.40 219.40 0.0M
2022-03-24 216.80 217.30 215.10 216.70 0.0M
2022-03-23 216.60 216.80 214.90 215.00 0.0M
2022-03-22 214.70 216.20 213.40 215.50 0.0M
2022-03-21 216.30 217.40 213.20 213.20 0.0M
2022-03-18 214.60 215.60 213.30 214.60 0.0M
2022-03-17 215.50 215.80 211.70 212.80 0.0M
2022-03-16 214.00 216.00 212.90 215.10 0.0M
2022-03-15 205.30 213.10 204.40 213.00 0.0M
2022-03-14 208.70 209.60 203.40 205.70 0.0M
2022-03-11 200.50 207.90 200.50 207.80 0.0M
2022-03-10 201.80 202.00 197.70 198.30 0.0M
2022-03-09 207.10 209.80 201.00 201.90 0.0M
2022-03-08 204.10 209.00 203.10 206.50 0.0M
2022-03-07 211.00 215.40 209.20 209.20 0.0M
2022-03-04 213.70 215.10 211.20 213.60 0.0M
2022-03-03 217.50 218.80 214.60 215.00 0.0M
2022-03-02 217.60 218.50 215.00 217.30 0.0M
2022-03-01 219.20 219.20 214.70 216.20 0.0M
2022-02-28 220.00 220.00 216.60 218.40 0.0M
2022-02-25 218.00 220.50 216.60 220.50 0.0M
2022-02-24 216.10 218.10 213.80 216.20 0.0M
2022-02-23 223.70 224.40 220.70 221.50 0.0M
2022-02-22 215.00 224.30 215.00 224.10 0.0M
2022-02-21 219.70 221.90 218.40 220.30 0.0M
2022-02-18 221.10 222.60 221.00 221.60 0.0M
2022-02-17 222.80 222.80 220.60 221.30 0.0M
2022-02-16 223.60 223.70 221.70 222.10 0.0M
2022-02-15 224.00 226.30 224.00 225.10 0.0M
2022-02-14 223.50 226.40 222.80 224.60 0.0M
2022-02-11 226.00 227.30 224.00 225.70 0.0M
2022-02-10 228.00 228.10 224.70 224.90 0.0M
2022-02-09 228.80 229.80 228.20 228.40 0.0M
2022-02-08 228.00 229.40 226.90 229.20 0.0M
2022-02-07 229.30 229.30 227.00 227.30 0.0M
2022-02-04 228.60 229.10 225.40 226.70 0.0M
2022-02-03 232.90 232.90 228.30 228.30 0.0M
2022-02-02 230.70 231.50 228.90 231.40 0.0M
2022-02-01 231.00 231.30 227.60 227.60 0.0M
2022-01-31 230.20 230.30 227.90 228.40 0.0M
2022-01-28 224.10 225.50 220.60 225.40 0.0M
2022-01-27 223.80 225.30 217.40 224.90 0.0M
2022-01-26 220.50 225.10 220.50 224.40 0.0M
2022-01-25 225.10 225.10 219.30 221.50 0.0M
2022-01-24 226.50 226.50 221.00 223.00 0.0M
2022-01-21 222.90 227.90 222.10 227.00 0.0M
2022-01-20 226.60 227.30 225.00 226.80 0.0M
2022-01-19 225.30 227.30 225.10 226.40 0.0M
2022-01-18 227.10 227.10 223.90 225.90 0.0M
2022-01-17 226.40 228.70 225.50 227.70 0.0M
2022-01-14 228.40 229.00 226.00 226.20 0.0M
2022-01-13 228.00 230.20 226.00 229.60 0.0M
2022-01-12 230.80 231.70 228.90 229.50 0.0M
2022-01-11 233.20 234.90 229.80 231.00 0.0M
2022-01-10 237.00 237.00 231.60 232.40 0.0M
2022-01-07 239.60 239.60 237.20 237.50 0.0M
2022-01-06 237.00 239.50 236.30 238.70 0.0M
2022-01-05 237.60 238.50 236.00 236.80 0.0M
2022-01-04 238.40 240.00 237.60 239.90 0.0M
2022-01-03 239.20 239.30 235.40 235.40 0.0M