McDonald’s

MCD
🏛️ germany →
257.50
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
2023-12-29 267.80 268.00 266.50 267.00 0.0M
2023-12-28 265.20 266.90 264.30 266.60 0.0M
2023-12-27 265.20 265.60 264.00 264.40 0.0M
2023-12-22 264.20 264.80 263.70 264.60 0.0M
2023-12-21 265.20 265.20 263.60 263.70 0.0M
2023-12-20 265.50 266.50 264.30 265.30 0.0M
2023-12-19 265.80 265.80 264.30 265.20 0.0M
2023-12-18 263.40 266.40 262.40 265.60 0.0M
2023-12-15 264.30 266.60 262.10 262.40 0.0M
2023-12-14 271.90 272.40 263.90 263.90 0.0M
2023-12-13 270.10 272.20 269.50 271.60 0.0M
2023-12-12 268.50 269.10 267.60 268.70 0.0M
2023-12-11 265.20 268.90 264.80 268.50 0.0M
2023-12-08 265.40 267.40 265.20 266.10 0.0M
2023-12-07 265.30 267.30 265.00 265.70 0.0M
2023-12-06 265.80 266.40 257.10 264.10 0.0M
2023-12-05 264.50 266.30 263.50 266.30 0.0M
2023-12-04 263.40 265.10 262.30 264.30 0.0M
2023-12-01 258.50 262.10 258.40 261.30 0.0M
2023-11-30 254.40 256.80 254.30 256.20 0.0M
2023-11-29 257.20 257.70 254.90 255.50 0.0M
2023-11-28 257.90 257.90 256.50 256.90 0.0M
2023-11-27 257.80 259.20 257.60 258.70 0.0M
2023-11-24 258.80 258.90 257.20 257.90 0.0M
2023-11-23 257.50 258.70 257.50 258.00 0.0M
2023-11-22 257.30 259.80 256.30 259.00 0.0M
2023-11-21 254.20 256.30 253.90 255.60 0.0M
2023-11-20 253.00 253.10 251.80 253.10 0.0M
2023-11-17 254.60 255.00 253.30 253.60 0.0M
2023-11-16 249.30 253.50 249.00 253.50 0.0M
2023-11-15 249.50 251.30 248.30 248.30 0.0M
2023-11-14 251.80 252.00 249.10 249.40 0.0M
2023-11-13 250.20 251.20 249.00 250.60 0.0M
2023-11-10 250.50 250.60 249.00 249.60 0.0M
2023-11-09 250.10 251.50 249.00 249.50 0.0M
2023-11-08 251.50 252.80 250.30 250.80 0.0M
2023-11-07 250.70 252.40 250.70 252.00 0.0M
2023-11-06 250.30 250.40 249.10 250.00 0.0M
2023-11-03 251.20 251.80 248.00 250.10 0.0M
2023-11-02 247.50 251.50 246.90 251.40 0.0M
2023-11-01 248.00 250.30 246.80 247.60 0.0M
2023-10-31 245.40 248.00 245.00 246.70 0.0M
2023-10-30 243.40 249.10 240.60 246.10 0.0M
2023-10-27 243.30 245.30 242.00 243.60 0.0M
2023-10-26 244.40 245.80 243.80 244.90 0.0M
2023-10-25 242.80 244.90 242.70 244.60 0.0M
2023-10-24 239.10 243.00 238.80 242.70 0.0M
2023-10-23 244.10 244.40 239.80 239.90 0.0M
2023-10-20 243.50 245.80 243.50 244.90 0.0M
2023-10-19 243.90 246.30 243.00 246.30 0.0M
2023-10-18 237.20 242.80 237.20 242.20 0.0M
2023-10-17 237.00 238.00 235.80 236.50 0.0M
2023-10-16 236.80 237.10 235.60 236.90 0.0M
2023-10-13 234.10 236.20 233.30 235.50 0.0M
2023-10-12 236.60 238.40 234.70 235.30 0.0M
2023-10-11 238.30 239.10 235.70 236.20 0.0M
2023-10-10 236.40 238.80 236.20 238.60 0.0M
2023-10-09 234.70 236.50 234.30 235.70 0.0M
2023-10-06 239.50 240.40 233.50 235.20 0.0M
2023-10-05 243.50 244.60 242.00 242.10 0.0M
2023-10-04 242.80 243.60 242.00 242.40 0.0M
2023-10-03 246.50 246.60 244.00 244.00 0.0M
2023-10-02 250.20 250.30 246.80 248.30 0.0M
2023-09-29 251.20 252.00 249.20 249.20 0.0M
2023-09-28 251.40 251.70 250.00 251.30 0.0M
2023-09-27 252.60 255.20 251.60 252.00 0.0M
2023-09-26 256.30 256.30 252.10 252.50 0.0M
2023-09-25 256.20 256.70 254.90 255.30 0.0M
2023-09-22 255.00 257.50 254.30 256.70 0.0M
2023-09-21 259.60 261.00 257.00 257.00 0.0M
2023-09-20 261.10 261.30 259.30 261.30 0.0M
2023-09-19 260.40 260.50 259.10 259.80 0.0M
2023-09-18 261.70 262.70 259.50 260.10 0.0M
2023-09-15 267.80 268.40 262.30 262.80 0.0M
2023-09-14 262.50 267.40 262.30 266.70 0.0M
2023-09-13 261.00 262.70 260.50 262.70 0.0M
2023-09-12 260.90 261.70 259.50 261.10 0.0M
2023-09-11 261.10 261.10 259.20 259.60 0.0M
2023-09-08 260.00 261.30 259.40 261.30 0.0M
2023-09-07 256.70 260.30 256.70 259.50 0.0M
2023-09-06 261.10 261.10 257.10 257.20 0.0M
2023-09-05 261.30 262.20 260.50 260.50 0.0M
2023-09-04 260.50 263.00 260.50 263.00 0.0M
2023-09-01 259.40 260.80 259.00 259.40 0.0M
2023-08-31 260.80 261.50 260.00 260.50 0.0M
2023-08-30 262.30 262.30 259.60 260.80 0.0M
2023-08-29 263.10 263.70 259.00 259.80 0.0M
2023-08-28 263.70 264.40 262.40 263.50 0.0M
2023-08-25 261.50 264.90 261.50 264.90 0.0M
2023-08-24 260.00 262.20 259.40 261.80 0.0M
2023-08-23 258.70 261.00 258.50 260.40 0.0M
2023-08-22 256.90 258.60 256.50 258.20 0.0M
2023-08-21 259.30 259.90 256.80 256.80 0.0M
2023-08-18 260.00 260.70 258.10 260.30 0.0M
2023-08-17 262.30 263.30 261.80 261.80 0.0M
2023-08-16 263.30 264.80 263.30 263.80 0.0M
2023-08-15 264.80 265.00 262.70 263.40 0.0M
2023-08-14 264.10 266.20 263.30 263.90 0.0M
2023-08-11 262.20 263.50 261.30 263.50 0.0M
2023-08-10 262.50 262.90 261.90 262.60 0.0M
2023-08-09 264.30 264.40 262.90 263.20 0.0M
2023-08-08 264.80 266.20 264.30 264.40 0.0M
2023-08-07 263.90 263.90 261.40 263.80 0.0M
2023-08-04 266.40 266.60 262.60 262.60 0.0M
2023-08-03 265.70 266.00 264.20 265.30 0.0M
2023-08-02 264.50 268.00 263.60 267.60 0.0M
2023-08-01 267.10 267.60 265.30 265.30 0.0M
2023-07-31 266.70 267.40 263.60 264.00 0.0M
2023-07-28 269.50 270.10 267.70 268.90 0.0M
2023-07-27 263.60 270.70 262.00 270.00 0.0M
2023-07-26 264.80 265.00 261.90 262.70 0.0M
2023-07-25 266.40 267.90 264.70 266.10 0.0M
2023-07-24 265.50 267.90 265.30 267.20 0.0M
2023-07-21 266.90 268.60 266.20 267.40 0.0M
2023-07-20 262.00 266.40 261.70 265.90 0.0M
2023-07-19 262.50 263.30 261.30 262.20 0.0M
2023-07-18 262.10 263.40 260.80 262.60 0.0M
2023-07-17 262.70 264.30 262.10 264.10 0.0M
2023-07-14 263.60 263.90 262.20 262.80 0.0M
2023-07-13 265.00 265.50 263.70 264.00 0.0M
2023-07-12 267.80 268.20 266.40 266.80 0.0M
2023-07-11 268.20 269.10 265.50 267.10 0.0M
2023-07-10 266.10 269.50 266.00 268.00 0.0M
2023-07-07 271.20 271.30 267.20 268.10 0.0M
2023-07-06 273.00 273.20 270.60 270.70 0.0M
2023-07-05 271.20 272.20 269.90 271.80 0.0M
2023-07-04 270.70 271.30 269.90 271.30 0.0M
2023-07-03 273.90 274.00 271.40 271.60 0.0M
2023-06-30 270.50 272.40 270.40 272.00 0.0M
2023-06-29 267.90 269.90 266.60 269.90 0.0M
2023-06-28 265.90 266.50 264.70 266.50 0.0M
2023-06-27 264.80 266.30 263.50 265.00 0.0M
2023-06-26 266.50 267.60 263.10 263.90 0.0M
2023-06-23 268.40 269.90 266.60 267.60 0.0M
2023-06-22 267.80 268.70 266.90 267.30 0.0M
2023-06-21 268.50 269.70 267.70 269.20 0.0M
2023-06-20 268.90 271.60 267.90 269.20 0.0M
2023-06-19 269.30 269.70 267.80 269.00 0.0M
2023-06-16 268.20 271.20 267.00 270.60 0.0M
2023-06-15 266.30 267.20 264.90 267.00 0.0M
2023-06-14 269.00 269.00 265.40 266.40 0.0M
2023-06-13 268.20 268.20 266.40 267.30 0.0M
2023-06-12 266.50 268.20 266.50 267.10 0.0M
2023-06-09 264.90 266.70 264.40 266.20 0.0M
2023-06-08 263.10 264.70 260.50 264.40 0.0M
2023-06-07 266.30 266.70 264.30 264.30 0.0M
2023-06-06 269.10 271.30 264.00 264.30 0.0M
2023-06-05 271.40 272.00 269.60 269.80 0.0M
2023-06-02 265.60 270.20 265.60 270.00 0.0M
2023-06-01 266.90 268.00 265.00 266.90 0.0M
2023-05-31 266.50 267.80 265.70 266.30 0.0M
2023-05-30 268.10 268.30 264.80 266.20 0.0M
2023-05-29 267.10 267.60 266.40 267.40 0.0M
2023-05-26 266.20 268.90 266.10 268.20 0.0M
2023-05-25 266.00 267.60 265.90 266.00 0.0M
2023-05-24 266.20 266.20 263.60 265.40 0.0M
2023-05-23 268.10 269.10 265.80 265.80 0.0M
2023-05-22 272.70 274.10 271.30 271.70 0.0M
2023-05-19 272.90 274.10 271.10 272.30 0.0M
2023-05-18 272.00 272.60 270.90 271.70 0.0M
2023-05-17 270.30 272.60 270.00 270.80 0.0M
2023-05-16 272.10 272.10 271.00 271.30 0.0M
2023-05-15 272.80 273.40 270.80 272.10 0.0M
2023-05-12 270.10 272.00 270.00 271.60 0.0M
2023-05-11 272.00 272.00 269.20 269.80 0.0M
2023-05-10 270.50 271.60 269.00 269.00 0.0M
2023-05-09 269.60 272.90 269.20 272.00 0.0M
2023-05-08 268.40 269.30 268.10 268.60 0.0M
2023-05-05 267.50 269.80 267.40 269.40 0.0M
2023-05-04 266.20 268.30 266.20 267.70 0.0M
2023-05-03 270.30 270.40 266.90 267.50 0.0M
2023-05-02 271.30 272.20 269.50 269.50 0.0M
2023-04-28 268.50 269.10 267.10 267.60 0.0M
2023-04-27 263.00 266.00 261.90 265.70 0.0M
2023-04-26 265.30 265.30 261.60 263.50 0.0M
2023-04-25 265.50 270.20 264.00 265.00 0.0M
2023-04-24 265.20 266.10 264.70 265.50 0.0M
2023-04-21 265.00 266.50 265.00 266.10 0.0M
2023-04-20 265.10 266.10 264.60 265.50 0.0M
2023-04-19 265.50 266.70 264.60 265.10 0.0M
2023-04-18 264.90 265.30 263.30 264.70 0.0M
2023-04-17 263.40 265.20 262.70 264.50 0.0M
2023-04-14 260.40 262.90 260.40 262.50 0.0M
2023-04-13 260.20 260.30 258.10 260.00 0.0M
2023-04-12 259.80 260.90 258.70 259.60 0.0M
2023-04-11 260.80 261.80 259.20 261.50 0.0M
2023-04-06 259.00 259.60 258.00 258.70 0.0M
2023-04-05 258.40 260.30 255.80 260.20 0.0M
2023-04-04 259.90 259.90 257.10 257.50 0.0M
2023-04-03 259.10 259.60 256.40 259.20 0.0M
2023-03-31 256.05 258.30 255.20 257.85 0.0M
2023-03-30 256.20 256.50 253.50 254.05 0.0M
2023-03-29 256.50 256.50 254.35 255.70 0.0M
2023-03-28 254.05 254.45 252.40 254.40 0.0M
2023-03-27 254.05 254.15 250.80 254.15 0.0M
2023-03-24 250.25 251.80 249.00 251.55 0.0M
2023-03-23 246.85 248.80 245.95 248.80 0.0M
2023-03-22 250.05 253.00 250.05 250.90 0.0M
2023-03-21 252.90 253.40 248.65 249.80 0.0M
2023-03-20 250.85 252.15 249.15 251.10 0.0M
2023-03-17 253.70 254.90 249.50 250.50 0.0M
2023-03-16 250.55 253.55 249.40 251.85 0.0M
2023-03-15 247.30 251.35 246.85 250.70 0.0M
2023-03-14 247.30 249.00 245.40 247.80 0.0M
2023-03-13 246.10 249.05 243.70 246.50 0.0M
2023-03-10 246.25 249.30 245.00 249.00 0.0M
2023-03-09 251.70 252.95 250.45 251.00 0.0M
2023-03-08 254.20 254.20 250.20 250.60 0.0M
2023-03-07 252.70 257.30 252.70 255.55 0.0M
2023-03-06 252.00 253.65 252.00 252.95 0.0M
2023-03-03 251.65 253.10 251.00 252.20 0.0M
2023-03-02 249.05 250.85 246.20 250.80 0.0M
2023-03-01 248.80 248.95 245.45 246.25 0.0M
2023-02-28 248.15 248.60 246.45 248.30 0.0M
2023-02-27 250.25 250.95 248.95 248.95 0.0M
2023-02-24 250.40 252.30 249.60 250.15 0.0M
2023-02-23 254.95 254.95 250.15 250.20 0.0M
2023-02-22 254.00 254.00 251.65 253.55 0.0M
2023-02-21 252.90 253.30 251.40 252.30 0.0M
2023-02-20 252.00 254.30 251.25 252.85 0.0M
2023-02-17 251.25 251.50 248.60 251.05 0.0M
2023-02-16 249.25 249.30 247.70 248.85 0.0M
2023-02-15 248.65 250.40 247.95 249.35 0.0M
2023-02-14 248.50 248.70 246.80 247.75 0.0M
2023-02-13 246.15 248.95 245.55 248.55 0.0M
2023-02-10 243.00 245.15 242.55 245.15 0.0M
2023-02-09 246.30 246.30 243.90 244.10 0.0M
2023-02-08 249.25 249.40 246.00 246.00 0.0M
2023-02-07 249.60 250.65 247.65 247.65 0.0M
2023-02-06 244.55 248.20 244.05 248.20 0.0M
2023-02-03 241.10 244.55 240.85 244.55 0.0M
2023-02-02 241.90 242.95 240.60 241.45 0.0M
2023-02-01 246.25 246.30 242.45 242.85 0.0M
2023-01-31 250.95 256.30 243.00 243.30 0.0M
2023-01-30 250.45 250.45 248.70 249.65 0.0M
2023-01-27 252.80 253.25 251.15 251.95 0.0M
2023-01-26 251.00 251.10 249.40 251.10 0.0M
2023-01-25 245.75 248.60 245.45 248.00 0.0M
2023-01-24 247.85 248.30 235.85 245.80 0.0M
2023-01-23 246.85 249.30 246.10 249.15 0.0M
2023-01-20 244.25 245.85 242.65 245.85 0.0M
2023-01-19 246.35 248.60 243.70 246.40 0.0M
2023-01-18 253.75 254.30 248.20 248.30 0.0M
2023-01-17 248.95 253.30 247.45 253.30 0.0M
2023-01-16 248.40 249.25 248.10 249.05 0.0M
2023-01-13 246.55 247.40 245.80 247.10 0.0M
2023-01-12 250.25 250.55 247.20 247.20 0.0M
2023-01-11 250.65 251.85 248.50 249.00 0.0M
2023-01-10 248.70 250.65 248.40 249.55 0.0M
2023-01-09 252.60 253.80 249.80 250.10 0.0M
2023-01-06 250.00 252.65 249.00 252.00 0.0M
2023-01-05 248.90 250.40 247.70 248.95 0.0M
2023-01-04 248.70 251.00 248.45 249.60 0.0M
2023-01-03 250.15 252.20 245.75 247.10 0.0M
2023-01-02 247.65 250.30 246.60 250.30 0.0M