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
2022-12-30 249.60 250.05 248.50 249.50 0.0M
2022-12-29 250.05 251.00 248.55 249.40 0.0M
2022-12-28 251.35 251.40 250.00 250.10 0.0M
2022-12-27 252.60 252.60 250.75 250.80 0.0M
2022-12-23 251.15 252.60 249.85 252.05 0.0M
2022-12-22 252.00 253.00 249.20 250.80 0.0M
2022-12-21 252.95 254.50 251.45 252.45 0.0M
2022-12-20 249.90 252.70 249.20 252.00 0.0M
2022-12-19 251.00 253.20 249.65 250.95 0.0M
2022-12-16 255.05 255.10 250.75 251.45 0.0M
2022-12-15 257.15 259.15 253.90 255.95 0.0M
2022-12-14 258.15 260.05 255.55 257.20 0.0M
2022-12-13 262.35 263.70 257.55 258.15 0.0M
2022-12-12 259.00 262.70 257.20 262.65 0.0M
2022-12-09 259.25 260.65 258.15 259.15 0.0M
2022-12-08 257.70 259.10 256.80 258.35 0.0M
2022-12-07 259.95 260.65 256.55 256.85 0.0M
2022-12-06 259.45 260.35 257.30 259.05 0.0M
2022-12-05 259.00 259.95 256.20 259.20 0.0M
2022-12-02 259.75 260.45 257.65 259.70 0.0M
2022-12-01 260.75 262.50 258.55 260.10 0.0M
2022-11-30 261.95 262.25 259.40 262.20 0.0M
2022-11-29 263.25 264.35 261.00 263.35 0.0M
2022-11-28 264.95 264.95 261.55 264.20 0.0M
2022-11-25 264.15 265.15 262.60 264.55 0.0M
2022-11-24 262.60 265.00 262.20 264.50 0.0M
2022-11-23 267.00 267.60 262.75 262.90 0.0M
2022-11-22 267.35 268.95 266.35 267.00 0.0M
2022-11-21 265.35 268.90 265.20 268.10 0.0M
2022-11-18 263.75 265.60 263.20 265.40 0.0M
2022-11-17 262.95 265.00 261.85 263.05 0.0M
2022-11-16 258.95 264.30 257.20 262.55 0.0M
2022-11-15 264.75 264.75 257.55 258.30 0.0M
2022-11-14 263.75 265.90 262.35 263.85 0.0M
2022-11-11 271.85 271.85 260.70 262.10 0.0M
2022-11-10 278.30 280.50 269.20 270.75 0.0M
2022-11-09 276.85 279.40 276.05 277.25 0.0M
2022-11-08 276.90 278.95 275.70 277.40 0.0M
2022-11-07 275.95 278.05 275.10 276.10 0.0M
2022-11-04 280.05 280.95 274.30 275.95 0.0M
2022-11-03 276.05 281.70 274.20 280.35 0.0M
2022-11-02 276.10 278.25 274.50 275.35 0.0M
2022-11-01 275.55 276.70 273.40 276.70 0.0M
2022-10-31 274.75 276.85 273.00 275.55 0.0M
2022-10-28 265.75 276.15 264.75 275.35 0.0M
2022-10-27 255.95 267.00 255.30 266.70 0.0M
2022-10-26 256.30 259.20 254.90 254.90 0.0M
2022-10-25 259.10 259.75 255.80 257.00 0.0M
2022-10-24 258.15 261.40 256.10 259.05 0.0M
2022-10-21 255.50 258.95 254.60 258.40 0.0M
2022-10-20 257.05 257.05 254.35 255.90 0.0M
2022-10-19 254.30 257.15 252.80 256.55 0.0M
2022-10-18 252.45 254.20 250.85 253.10 0.0M
2022-10-17 250.95 252.15 248.55 250.60 0.0M
2022-10-14 252.80 255.20 249.45 250.25 0.0M
2022-10-13 244.85 254.65 242.30 252.65 0.0M
2022-10-12 245.00 247.65 244.00 245.00 0.0M
2022-10-11 242.05 245.45 240.35 244.35 0.0M
2022-10-10 239.50 243.50 238.40 242.90 0.0M
2022-10-07 239.95 240.70 238.10 239.40 0.0M
2022-10-06 242.00 243.95 239.25 239.65 0.0M
2022-10-05 238.90 242.90 237.80 242.05 0.0M
2022-10-04 240.95 242.10 237.70 238.70 0.0M
2022-10-03 235.05 240.95 235.05 240.95 0.0M
2022-09-30 238.95 241.35 235.40 235.55 0.0M
2022-09-29 244.55 244.70 237.55 238.80 0.0M
2022-09-28 247.85 247.85 242.85 244.00 0.0M
2022-09-27 254.20 255.50 246.55 247.50 0.0M
2022-09-26 253.95 254.55 252.10 254.15 0.0M
2022-09-23 252.00 256.05 251.95 253.05 0.0M
2022-09-22 254.05 256.00 252.00 252.55 0.0M
2022-09-21 256.20 259.60 255.15 255.15 0.0M
2022-09-20 256.55 257.25 253.50 256.15 0.0M
2022-09-19 255.00 257.05 253.50 256.70 0.0M
2022-09-16 252.30 256.50 251.75 254.15 0.0M
2022-09-15 257.00 258.00 252.65 253.45 0.0M
2022-09-14 255.45 258.85 254.00 256.15 0.0M
2022-09-13 257.00 258.00 254.35 254.90 0.0M
2022-09-12 256.70 258.30 255.00 257.30 0.0M
2022-09-09 259.50 260.00 256.90 258.65 0.0M
2022-09-08 259.95 261.85 257.90 259.45 0.0M
2022-09-07 256.65 261.45 255.15 258.30 0.0M
2022-09-06 255.45 259.15 255.05 256.40 0.0M
2022-09-05 257.20 257.70 255.50 256.50 0.0M
2022-09-02 257.20 258.15 255.00 255.80 0.0M
2022-09-01 253.00 257.70 250.10 257.05 0.0M
2022-08-31 252.00 255.10 251.15 251.30 0.0M
2022-08-30 255.70 257.50 252.25 253.30 0.0M
2022-08-29 259.00 259.95 254.30 256.20 0.0M
2022-08-26 263.35 263.50 257.55 258.35 0.0M
2022-08-25 262.05 263.35 260.85 263.00 0.0M
2022-08-24 261.35 263.15 260.80 262.20 0.0M
2022-08-23 264.25 266.00 261.05 261.75 0.0M
2022-08-22 265.45 266.55 264.00 264.40 0.0M
2022-08-19 264.65 266.65 262.00 265.10 0.0M
2022-08-18 262.60 264.70 261.75 263.80 0.0M
2022-08-17 261.95 263.00 260.25 261.90 0.0M
2022-08-16 260.75 262.50 260.35 262.30 0.0M
2022-08-15 256.30 261.45 255.25 261.00 0.0M
2022-08-12 252.40 255.60 251.85 255.50 0.0M
2022-08-11 254.25 255.00 251.00 251.15 0.0M
2022-08-10 254.25 255.95 252.25 253.85 0.0M
2022-08-09 252.00 254.90 250.20 254.90 0.0M
2022-08-08 254.95 256.00 250.50 252.20 0.0M
2022-08-05 255.50 256.50 253.00 254.90 0.0M
2022-08-04 257.00 258.35 252.70 254.45 0.0M
2022-08-03 257.45 258.95 256.10 257.75 0.0M
2022-08-02 257.00 259.45 256.50 257.00 0.0M
2022-08-01 258.95 258.95 256.00 258.15 0.0M
2022-07-29 258.50 259.85 256.95 258.55 0.0M
2022-07-28 253.50 259.25 252.65 258.45 0.0M
2022-07-27 253.20 254.55 251.65 253.60 0.0M
2022-07-26 245.00 255.75 243.55 254.25 0.0M
2022-07-25 248.00 249.95 243.15 244.35 0.0M
2022-07-22 248.70 250.25 246.80 248.05 0.0M
2022-07-21 249.10 250.00 247.60 248.35 0.0M
2022-07-20 250.50 251.15 249.35 249.35 0.0M
2022-07-19 249.65 250.80 246.50 250.80 0.0M
2022-07-18 253.95 254.10 248.85 248.95 0.0M
2022-07-15 252.35 254.45 251.00 252.25 0.0M
2022-07-14 252.25 253.00 249.00 251.85 0.0M
2022-07-13 250.25 252.75 248.00 251.80 0.0M
2022-07-12 252.95 254.15 250.20 250.50 0.0M
2022-07-11 249.05 253.60 248.35 252.05 0.0M
2022-07-08 248.75 251.45 248.05 249.90 0.0M
2022-07-07 247.00 250.00 245.90 249.00 0.0M
2022-07-06 245.70 248.10 244.70 248.10 0.0M
2022-07-05 242.85 246.30 242.80 245.65 0.0M
2022-07-04 242.50 242.95 240.70 242.15 0.0M
2022-07-01 234.75 242.30 234.75 242.25 0.0M
2022-06-30 235.65 237.35 234.60 235.15 0.0M
2022-06-29 231.05 238.30 230.95 238.10 0.0M
2022-06-28 233.25 237.10 230.35 230.70 0.0M
2022-06-27 234.95 235.70 232.95 233.55 0.0M
2022-06-24 232.45 234.75 231.50 234.75 0.0M
2022-06-23 229.55 232.95 229.00 231.05 0.0M
2022-06-22 226.95 231.25 224.80 230.05 0.0M
2022-06-21 225.40 227.85 222.15 227.75 0.0M
2022-06-20 224.50 225.75 222.95 225.75 0.0M
2022-06-17 224.00 225.65 221.95 223.00 0.0M
2022-06-16 228.85 228.85 221.10 221.90 0.0M
2022-06-15 228.65 231.75 227.05 228.75 0.0M
2022-06-14 229.55 232.75 228.00 229.45 0.0M
2022-06-13 224.85 229.80 221.00 228.55 0.0M
2022-06-10 228.80 229.60 225.10 226.00 0.0M
2022-06-09 228.65 230.85 227.75 229.65 0.0M
2022-06-08 232.75 233.00 228.80 229.30 0.0M
2022-06-07 231.10 233.30 230.50 233.30 0.0M
2022-06-06 231.85 233.25 231.50 232.00 0.0M
2022-06-03 232.05 232.90 231.10 232.25 0.0M
2022-06-02 233.55 234.60 230.05 233.15 0.0M
2022-06-01 236.20 237.05 233.25 234.10 0.0M
2022-05-31 234.95 236.85 232.20 234.40 0.0M
2022-05-30 235.30 236.00 234.05 235.15 0.0M
2022-05-27 231.00 234.55 230.05 234.30 0.0M
2022-05-26 230.00 232.85 228.00 232.65 0.0M
2022-05-25 230.35 230.35 226.05 229.90 0.0M
2022-05-24 222.25 228.55 220.10 228.25 0.0M
2022-05-23 221.60 223.95 219.30 222.75 0.0M
2022-05-20 216.95 221.65 216.70 221.65 0.0M
2022-05-19 220.15 220.95 216.00 216.00 0.0M
2022-05-18 228.55 229.60 220.15 220.70 0.0M
2022-05-17 234.60 235.85 227.30 228.95 0.0M
2022-05-16 236.00 236.00 231.35 233.65 0.0M
2022-05-13 236.15 238.00 233.95 235.55 0.0M
2022-05-12 232.10 236.35 231.65 235.00 0.0M
2022-05-11 233.50 235.00 231.10 232.55 0.0M
2022-05-10 234.55 237.35 232.60 232.95 0.0M
2022-05-09 238.45 238.45 234.25 234.25 0.0M
2022-05-06 236.10 238.30 233.90 237.50 0.0M
2022-05-05 239.15 240.85 234.30 235.45 0.0M
2022-05-04 234.45 239.90 233.25 239.55 0.0M
2022-05-03 235.75 235.75 230.05 234.35 0.0M
2022-05-02 238.50 238.70 231.05 235.20 0.0M
2022-04-29 241.05 242.00 236.20 236.20 0.0M
2022-04-28 237.00 244.15 235.00 242.50 0.0M
2022-04-27 234.50 237.30 234.00 234.40 0.0M
2022-04-26 235.25 236.50 232.95 233.70 0.0M
2022-04-25 231.05 235.95 230.30 235.85 0.0M
2022-04-22 234.85 236.45 232.00 232.95 0.0M
2022-04-21 236.65 239.30 234.50 235.80 0.0M
2022-04-20 236.10 237.85 234.70 235.70 0.0M
2022-04-19 233.50 237.40 231.30 236.90 0.0M
2022-04-14 230.35 235.00 229.50 231.85 0.0M
2022-04-13 230.75 231.80 229.30 230.35 0.0M
2022-04-12 230.00 232.30 229.45 229.60 0.0M
2022-04-11 230.75 232.40 229.30 230.00 0.0M
2022-04-08 234.40 235.00 231.10 231.10 0.0M
2022-04-07 230.30 234.85 228.50 234.40 0.0M
2022-04-06 228.50 231.55 225.35 230.45 0.0M
2022-04-05 225.10 228.85 224.00 227.60 0.0M
2022-04-04 225.00 226.80 220.50 224.65 0.0M
2022-04-01 223.20 225.70 222.90 225.60 0.0M
2022-03-31 222.90 226.80 222.50 224.00 0.0M
2022-03-30 223.90 224.20 221.50 223.10 0.0M
2022-03-29 221.70 224.30 219.50 223.90 0.0M
2022-03-28 220.90 221.40 218.50 221.00 0.0M
2022-03-25 218.40 220.10 217.40 220.10 0.0M
2022-03-24 215.80 219.20 215.40 218.60 0.0M
2022-03-23 216.20 217.60 214.40 214.80 0.0M
2022-03-22 214.40 216.50 213.60 215.50 0.0M
2022-03-21 219.00 219.00 212.40 213.20 0.0M
2022-03-18 214.00 216.90 213.40 216.90 0.0M
2022-03-17 217.00 217.00 211.80 214.50 0.0M
2022-03-16 212.70 216.30 212.10 215.50 0.0M
2022-03-15 205.70 214.40 204.30 212.20 0.0M
2022-03-14 209.20 209.70 204.40 206.50 0.0M
2022-03-11 201.60 209.90 201.60 209.20 0.0M
2022-03-10 201.10 202.50 197.65 201.60 0.0M
2022-03-09 204.50 209.00 200.60 201.10 0.0M
2022-03-08 205.00 209.90 203.60 204.10 0.0M
2022-03-07 215.30 215.30 206.10 206.50 0.0M
2022-03-04 213.80 216.20 211.10 215.80 0.0M
2022-03-03 217.60 218.80 213.10 213.70 0.0M
2022-03-02 216.50 219.10 214.50 217.20 0.0M
2022-03-01 218.60 219.20 214.60 215.20 0.0M
2022-02-28 220.00 220.50 216.00 217.90 0.0M
2022-02-25 218.30 221.10 216.70 220.90 0.0M
2022-02-24 215.50 218.90 211.60 218.90 0.0M
2022-02-23 224.00 224.60 218.40 219.10 0.0M
2022-02-22 213.40 224.80 213.40 223.00 0.0M
2022-02-21 221.90 222.20 200.10 215.00 0.0M
2022-02-18 221.00 222.50 220.60 221.30 0.0M
2022-02-17 222.20 222.70 220.20 221.10 0.0M
2022-02-16 223.10 224.50 220.90 223.10 0.0M
2022-02-15 224.50 226.50 223.50 223.80 0.0M
2022-02-14 224.00 226.10 220.10 223.70 0.0M
2022-02-11 225.10 226.80 224.30 225.30 0.0M
2022-02-10 227.70 228.30 223.60 225.00 0.0M
2022-02-09 228.50 229.70 227.10 227.60 0.0M
2022-02-08 227.40 229.50 226.80 228.10 0.0M
2022-02-07 228.00 228.80 226.60 226.60 0.0M
2022-02-04 228.80 229.60 225.10 227.30 0.0M
2022-02-03 231.70 232.30 227.60 228.20 0.0M
2022-02-02 231.00 232.40 228.70 232.40 0.0M
2022-02-01 230.70 232.50 227.60 230.00 0.0M
2022-01-31 229.80 231.00 227.60 230.70 0.0M
2022-01-28 224.30 229.70 220.70 229.40 0.0M
2022-01-27 222.30 226.40 217.10 222.70 0.0M
2022-01-26 222.10 225.50 220.60 222.00 0.0M
2022-01-25 222.90 224.50 219.40 221.50 0.0M
2022-01-24 224.00 225.60 218.60 223.40 0.0M
2022-01-21 223.40 227.90 222.10 224.50 0.0M
2022-01-20 225.40 227.70 223.60 223.60 0.0M
2022-01-19 225.20 227.50 224.70 225.00 0.0M
2022-01-18 227.20 227.20 224.10 226.40 0.0M
2022-01-17 226.30 227.90 226.10 227.60 0.0M
2022-01-14 228.60 229.60 225.10 225.80 0.0M
2022-01-13 228.00 230.10 227.20 228.50 0.0M
2022-01-12 231.00 231.80 227.60 228.00 0.0M
2022-01-11 232.80 235.20 229.80 230.80 0.0M
2022-01-10 235.90 236.90 231.60 233.10 0.0M
2022-01-07 239.90 239.90 235.50 235.50 0.0M
2022-01-06 235.60 239.70 235.60 239.30 0.0M
2022-01-05 237.60 238.50 235.90 236.50 0.0M
2022-01-04 238.40 239.90 237.80 238.10 0.0M
2022-01-03 239.40 239.40 235.20 237.80 0.0M