McDonald’s

MCD
🏛️ germany →
255.90
Last Update: 2025-10-01
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
2021-12-30 237.50 238.50 237.00 237.50 0.0M
2021-12-29 236.70 238.00 236.10 237.00 0.0M
2021-12-28 236.10 238.20 236.10 236.80 0.0M
2021-12-27 234.30 236.80 234.10 236.80 0.0M
2021-12-23 234.00 236.50 233.50 235.00 0.0M
2021-12-22 234.40 234.70 233.00 233.50 0.0M
2021-12-21 233.40 236.30 232.20 234.30 0.0M
2021-12-20 231.20 232.10 227.50 232.10 0.0M
2021-12-17 234.10 235.10 230.70 232.70 0.0M
2021-12-16 235.10 236.20 233.40 234.20 0.0M
2021-12-15 232.60 235.50 232.50 234.60 0.0M
2021-12-14 234.10 234.40 232.10 232.90 0.0M
2021-12-13 235.90 236.80 232.30 233.60 0.0M
2021-12-10 233.50 234.50 232.30 234.00 0.0M
2021-12-09 229.40 232.90 228.30 232.40 0.0M
2021-12-08 230.90 232.40 228.30 229.10 0.0M
2021-12-07 227.20 231.50 227.00 230.50 0.0M
2021-12-06 221.00 227.70 220.50 226.60 0.0M
2021-12-03 220.90 221.80 218.90 220.90 0.0M
2021-12-02 216.90 221.70 215.30 220.50 0.0M
2021-12-01 217.00 221.50 216.00 216.00 0.0M
2021-11-30 218.90 219.40 215.50 215.50 0.0M
2021-11-29 220.00 224.20 220.00 222.70 0.0M
2021-11-26 229.00 229.30 219.10 220.20 0.0M
2021-11-25 229.40 231.00 228.90 230.50 0.0M
2021-11-24 226.80 229.80 226.80 229.70 0.0M
2021-11-23 225.70 227.40 223.10 227.20 0.0M
2021-11-22 223.10 227.30 223.10 226.00 0.0M
2021-11-19 223.60 224.70 221.70 223.20 0.0M
2021-11-18 223.60 223.60 221.20 222.90 0.0M
2021-11-17 224.10 224.10 221.60 223.00 0.0M
2021-11-16 222.50 224.00 221.80 223.00 0.0M
2021-11-15 218.70 222.40 218.70 222.10 0.0M
2021-11-12 218.50 219.70 217.50 219.00 0.0M
2021-11-11 220.60 221.70 218.00 218.80 0.0M
2021-11-10 218.00 220.90 217.40 220.70 0.0M
2021-11-09 217.70 219.00 216.10 217.90 0.0M
2021-11-08 221.50 221.50 217.40 218.50 0.0M
2021-11-05 219.30 223.00 219.00 220.10 0.0M
2021-11-04 216.50 220.20 216.00 219.60 0.0M
2021-11-03 214.80 216.20 214.50 215.80 0.0M
2021-11-02 215.90 217.00 214.30 214.90 0.0M
2021-11-01 213.00 217.20 212.40 215.70 0.0M
2021-10-29 209.90 212.90 209.00 212.50 0.0M
2021-10-28 209.70 210.70 208.00 210.10 0.0M
2021-10-27 203.80 210.80 203.70 209.40 0.0M
2021-10-26 205.00 205.60 203.90 203.90 0.0M
2021-10-25 204.80 206.50 203.60 204.30 0.0M
2021-10-22 208.40 208.40 204.60 205.20 0.0M
2021-10-21 205.60 208.20 205.10 207.80 0.0M
2021-10-20 208.40 209.20 205.70 206.00 0.0M
2021-10-19 208.00 209.70 207.60 208.60 0.0M
2021-10-18 209.30 209.90 208.00 208.40 0.0M
2021-10-15 211.00 212.60 208.60 209.00 0.0M
2021-10-14 210.30 211.80 209.00 211.10 0.0M
2021-10-13 211.70 212.40 207.30 209.20 0.0M
2021-10-12 213.00 215.80 211.70 212.00 0.0M
2021-10-11 214.20 215.40 213.30 213.90 0.0M
2021-10-08 215.40 215.90 213.50 214.30 0.0M
2021-10-07 214.60 216.20 214.50 214.90 0.0M
2021-10-06 211.80 213.50 210.50 213.50 0.0M
2021-10-05 209.90 212.90 209.60 212.40 0.0M
2021-10-04 208.80 210.00 208.00 208.90 0.0M
2021-10-01 207.80 211.00 206.60 210.20 0.0M
2021-09-30 211.80 212.10 208.30 208.30 0.0M
2021-09-29 209.60 211.60 209.00 211.50 0.0M
2021-09-28 212.30 212.30 208.10 208.60 0.0M
2021-09-27 211.00 212.70 209.30 211.60 0.0M
2021-09-24 209.00 211.20 208.30 210.60 0.0M
2021-09-23 208.00 209.30 207.30 208.10 0.0M
2021-09-22 205.90 209.30 205.30 208.10 0.0M
2021-09-21 204.30 206.40 204.20 205.00 0.0M
2021-09-20 205.40 206.20 201.60 204.30 0.0M
2021-09-17 206.90 207.90 205.50 206.70 0.0M
2021-09-16 204.20 206.90 203.90 206.50 0.0M
2021-09-15 204.60 204.60 201.80 204.10 0.0M
2021-09-14 204.10 204.70 202.50 204.00 0.0M
2021-09-13 203.30 204.70 203.20 203.70 0.0M
2021-09-10 202.40 204.00 202.10 202.70 0.0M
2021-09-09 201.10 204.40 201.00 201.20 0.0M
2021-09-08 199.90 202.30 198.75 202.20 0.0M
2021-09-07 201.00 201.50 199.10 199.75 0.0M
2021-09-06 201.40 201.40 200.70 201.20 0.0M
2021-09-03 202.40 202.40 199.95 201.10 0.0M
2021-09-02 201.20 202.00 200.40 201.80 0.0M
2021-09-01 201.90 202.20 200.10 201.30 0.0M
2021-08-31 199.95 201.50 198.45 201.20 0.0M
2021-08-30 201.40 201.70 200.10 200.90 0.0M
2021-08-27 201.90 202.40 200.80 201.30 0.0M
2021-08-26 203.00 203.60 200.80 201.10 0.0M
2021-08-25 203.30 203.80 202.50 203.00 0.0M
2021-08-24 204.80 205.00 202.90 203.00 0.0M
2021-08-23 204.70 204.90 202.90 204.40 0.0M
2021-08-20 203.00 205.00 201.50 203.90 0.0M
2021-08-19 203.00 203.70 201.20 203.00 0.0M
2021-08-18 204.70 205.50 203.20 203.40 0.0M
2021-08-17 204.40 205.00 203.50 204.90 0.0M
2021-08-16 201.90 204.60 201.80 204.50 0.0M
2021-08-13 201.70 202.40 200.60 202.40 0.0M
2021-08-12 200.80 201.70 200.40 201.40 0.0M
2021-08-11 199.25 201.00 198.95 200.60 0.0M
2021-08-10 199.95 200.80 199.05 199.40 0.0M
2021-08-09 200.90 201.60 198.85 199.80 0.0M
2021-08-06 199.80 201.40 199.40 200.50 0.0M
2021-08-05 198.25 200.00 198.05 198.80 0.0M
2021-08-04 199.25 200.30 196.60 198.60 0.0M
2021-08-03 202.50 202.90 198.45 199.85 0.0M
2021-08-02 205.30 206.00 202.00 202.20 0.0M
2021-07-30 204.50 206.20 203.50 204.60 0.0M
2021-07-29 204.40 206.30 203.50 205.20 0.0M
2021-07-28 208.60 208.90 202.80 204.20 0.0M
2021-07-27 207.30 208.70 206.60 208.70 0.0M
2021-07-26 206.00 207.30 204.60 206.50 0.0M
2021-07-23 203.60 208.40 202.30 206.40 0.0M
2021-07-22 200.30 203.70 199.05 202.90 0.0M
2021-07-21 199.65 201.90 199.05 199.45 0.0M
2021-07-20 195.10 199.95 194.75 199.00 0.0M
2021-07-19 198.50 199.05 192.05 193.50 0.0M
2021-07-16 200.30 201.30 198.65 199.00 0.0M
2021-07-15 200.20 200.60 198.90 200.50 0.0M
2021-07-14 200.50 202.40 199.75 200.60 0.0M
2021-07-13 198.80 201.10 197.90 200.60 0.0M
2021-07-12 197.85 199.15 197.00 198.65 0.0M
2021-07-09 196.85 198.90 196.60 198.90 0.0M
2021-07-08 198.10 198.50 195.60 196.40 0.0M
2021-07-07 196.85 199.05 196.35 198.65 0.0M
2021-07-06 197.25 197.80 195.55 196.85 0.0M
2021-07-05 197.65 197.70 196.55 197.45 0.0M
2021-07-02 195.95 197.45 195.80 197.20 0.0M
2021-07-01 196.00 196.10 194.55 195.80 0.0M
2021-06-30 193.90 195.55 193.15 195.55 0.0M
2021-06-29 193.80 194.95 193.45 194.05 0.0M
2021-06-28 195.30 195.80 192.90 193.80 0.0M
2021-06-25 195.95 196.25 194.40 195.05 0.0M
2021-06-24 196.10 196.70 195.15 195.55 0.0M
2021-06-23 196.00 196.95 194.90 195.95 0.0M
2021-06-22 195.50 197.20 195.30 196.05 0.0M
2021-06-21 193.10 195.60 192.85 195.60 0.0M
2021-06-18 196.30 196.65 193.05 193.70 0.0M
2021-06-17 195.50 197.70 195.50 196.50 0.0M
2021-06-16 194.90 196.25 193.95 196.10 0.0M
2021-06-15 195.80 196.85 194.60 194.65 0.0M
2021-06-14 196.95 196.95 193.85 194.60 0.0M
2021-06-11 192.75 196.10 192.10 195.45 0.0M
2021-06-10 190.55 192.90 190.25 192.70 0.0M
2021-06-09 191.20 192.10 190.20 190.20 0.0M
2021-06-08 190.35 192.00 190.00 191.35 0.0M
2021-06-07 192.00 192.55 189.55 189.90 0.0M
2021-06-04 192.50 192.50 190.70 191.50 0.0M
2021-06-03 191.90 191.95 189.90 191.70 0.0M
2021-06-02 191.05 192.00 190.70 191.35 0.0M
2021-06-01 191.50 192.20 190.50 190.65 0.0M
2021-05-31 191.60 192.05 189.85 189.85 0.0M
2021-05-28 192.55 192.80 190.90 191.90 0.0M
2021-05-27 190.75 191.95 189.90 191.95 0.0M
2021-05-26 190.00 191.25 189.50 190.55 0.0M
2021-05-25 190.10 190.50 188.35 189.50 0.0M
2021-05-24 190.35 190.50 189.50 189.95 0.0M
2021-05-21 190.20 191.40 189.25 189.70 0.0M
2021-05-20 188.95 191.10 187.85 190.15 0.0M
2021-05-19 189.40 189.40 187.10 188.25 0.0M
2021-05-18 191.10 191.10 189.25 190.35 0.0M
2021-05-17 191.00 191.45 189.65 190.85 0.0M
2021-05-14 192.00 192.00 189.95 191.05 0.0M
2021-05-13 188.05 191.20 186.15 190.05 0.0M
2021-05-12 192.05 192.85 188.65 188.65 0.0M
2021-05-11 194.70 195.15 190.95 192.60 0.0M
2021-05-10 193.90 195.80 193.15 195.75 0.0M
2021-05-07 195.05 195.20 192.90 193.10 0.0M
2021-05-06 196.10 196.10 193.35 194.15 0.0M
2021-05-05 194.65 196.00 192.95 195.85 0.0M
2021-05-04 195.75 196.60 194.35 194.50 0.0M
2021-05-03 196.90 197.50 195.20 195.45 0.0M
2021-04-30 193.95 196.50 193.55 196.50 0.0M
2021-04-29 191.85 194.40 188.50 193.95 0.0M
2021-04-28 194.95 195.00 191.70 191.70 0.0M
2021-04-27 193.00 194.80 192.00 194.45 0.0M
2021-04-26 194.50 194.80 191.90 192.15 0.0M
2021-04-23 193.75 195.10 192.60 194.20 0.0M
2021-04-22 193.50 194.65 192.30 193.90 0.0M
2021-04-21 193.25 194.55 192.90 193.25 0.0M
2021-04-20 192.25 193.55 191.50 193.45 0.0M
2021-04-19 194.60 194.60 191.90 192.65 0.0M
2021-04-16 193.45 195.50 192.65 194.90 0.0M
2021-04-15 192.30 193.50 191.40 193.00 0.0M
2021-04-14 194.00 194.45 191.90 191.90 0.0M
2021-04-13 194.00 194.50 192.35 193.50 0.0M
2021-04-12 195.00 196.00 193.55 194.00 0.0M
2021-04-09 193.75 194.40 192.60 194.25 0.0M
2021-04-08 196.25 196.45 192.50 193.25 0.0M
2021-04-07 195.25 195.75 194.55 195.75 0.0M
2021-04-06 193.25 195.60 193.25 195.30 0.0M
2021-04-01 191.35 192.05 189.85 191.35 0.0M
2021-03-31 192.10 192.92 191.00 191.44 0.0M
2021-03-30 193.64 194.32 191.58 191.62 0.0M
2021-03-29 190.78 193.60 189.50 193.14 0.0M
2021-03-26 190.52 190.92 188.54 190.62 0.0M
2021-03-25 189.72 190.76 188.80 190.34 0.0M
2021-03-24 188.82 192.00 188.82 189.48 0.0M
2021-03-23 188.94 190.70 188.12 189.48 0.0M
2021-03-22 187.24 189.92 186.00 189.46 0.0M
2021-03-19 186.52 189.00 186.04 186.92 0.0M
2021-03-18 187.98 189.00 185.76 186.90 0.0M
2021-03-17 186.00 187.94 185.12 187.28 0.0M
2021-03-16 184.62 185.80 182.56 184.98 0.0M
2021-03-15 177.80 184.62 177.66 184.46 0.0M
2021-03-12 178.50 179.26 177.00 177.50 0.0M
2021-03-11 179.44 180.10 176.56 176.56 0.0M
2021-03-10 175.32 179.04 174.76 178.88 0.0M
2021-03-09 177.44 177.44 175.16 175.50 0.0M
2021-03-08 174.78 177.74 173.46 176.90 0.0M
2021-03-05 171.60 174.74 170.40 174.40 0.0M
2021-03-04 171.00 172.10 169.36 170.64 0.0M
2021-03-03 173.70 174.14 170.48 170.50 0.0M
2021-03-02 172.42 174.16 171.30 172.84 0.0M
2021-03-01 171.98 174.50 171.50 172.94 0.0M
2021-02-26 171.48 174.54 171.00 171.54 0.0M
2021-02-25 175.72 175.74 171.88 173.44 0.0M
2021-02-24 173.12 176.08 173.12 176.00 0.0M
2021-02-23 174.48 177.00 173.00 174.18 0.0M
2021-02-22 175.28 175.50 172.80 175.06 0.0M
2021-02-19 178.28 178.36 174.96 175.30 0.0M
2021-02-18 177.50 178.58 176.36 178.42 0.0M
2021-02-17 178.18 178.48 176.60 177.72 0.0M
2021-02-16 178.00 179.12 176.80 177.56 0.0M
2021-02-15 177.00 178.10 176.50 178.10 0.0M
2021-02-12 176.30 177.32 175.84 176.50 0.0M
2021-02-11 177.10 177.32 175.10 176.46 0.0M
2021-02-10 178.52 179.18 176.38 176.54 0.0M
2021-02-09 175.32 178.08 174.02 177.94 0.0M
2021-02-08 177.32 178.10 174.30 175.46 0.0M
2021-02-05 176.90 178.10 176.20 176.48 0.0M
2021-02-04 174.00 177.00 173.52 176.24 0.0M
2021-02-03 174.78 175.60 173.06 173.46 0.0M
2021-02-02 173.10 176.70 172.52 174.62 0.0M
2021-02-01 172.48 174.50 171.00 172.52 0.0M
2021-01-29 170.50 172.16 167.42 171.64 0.0M
2021-01-28 171.88 173.50 169.00 170.46 0.0M
2021-01-27 176.70 177.62 171.08 171.08 0.0M
2021-01-26 175.42 177.04 174.72 177.04 0.0M
2021-01-25 176.00 177.50 173.62 175.76 0.0M
2021-01-22 175.16 175.76 173.50 175.48 0.0M
2021-01-21 177.00 177.68 175.40 175.42 0.0M
2021-01-20 172.34 177.10 172.22 176.94 0.0M
2021-01-19 174.48 174.90 171.50 172.60 0.0M
2021-01-18 173.52 174.98 173.34 174.50 0.0M
2021-01-15 171.44 174.36 171.22 174.14 0.0M
2021-01-14 174.22 175.68 171.04 171.20 0.0M
2021-01-13 173.68 175.00 173.32 174.74 0.0M
2021-01-12 176.46 177.20 172.86 173.38 0.0M
2021-01-11 177.40 177.50 175.24 176.24 0.0M
2021-01-08 173.74 176.62 173.00 176.62 0.0M
2021-01-07 172.82 174.08 171.96 173.04 0.0M
2021-01-06 171.98 172.40 170.40 171.06 0.0M
2021-01-05 171.98 172.44 170.96 172.00 0.0M
2021-01-04 176.28 176.64 169.72 172.16 0.0M