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
2023-12-29 267.00 267.90 266.30 267.30 0.0M
2023-12-28 265.20 267.90 264.30 267.50 0.0M
2023-12-27 265.10 265.70 263.70 264.80 0.0M
2023-12-22 264.10 265.00 263.90 264.70 0.0M
2023-12-21 264.80 265.10 263.40 264.80 0.0M
2023-12-20 265.90 266.40 263.90 265.20 0.0M
2023-12-19 265.80 265.80 263.80 264.00 0.0M
2023-12-18 263.60 266.00 263.10 265.80 0.0M
2023-12-15 264.10 266.20 261.90 262.40 0.0M
2023-12-14 271.80 272.60 262.10 263.30 0.0M
2023-12-13 270.10 272.10 269.40 271.60 0.0M
2023-12-12 268.80 270.10 267.20 269.80 0.0M
2023-12-11 265.50 268.70 264.90 268.60 0.0M
2023-12-08 266.40 267.70 264.90 265.20 0.0M
2023-12-07 266.70 267.50 265.40 266.10 0.0M
2023-12-06 265.90 266.50 262.50 266.40 0.0M
2023-12-05 263.90 267.30 263.50 265.60 0.0M
2023-12-04 263.30 265.00 261.90 264.40 0.0M
2023-12-01 258.70 263.80 258.30 263.00 0.0M
2023-11-30 255.30 258.70 254.20 258.70 0.0M
2023-11-29 256.70 257.90 255.00 255.70 0.0M
2023-11-28 257.80 258.00 255.90 256.70 0.0M
2023-11-27 257.80 259.70 257.10 257.20 0.0M
2023-11-24 258.20 258.90 257.20 258.20 0.0M
2023-11-23 258.10 258.70 257.70 258.70 0.0M
2023-11-22 257.40 259.90 256.40 259.00 0.0M
2023-11-21 254.80 257.00 254.20 256.80 0.0M
2023-11-20 252.70 255.60 251.30 255.00 0.0M
2023-11-17 254.20 255.40 252.90 253.00 0.0M
2023-11-16 249.80 254.50 249.00 254.50 0.0M
2023-11-15 249.80 251.30 247.90 249.60 0.0M
2023-11-14 251.80 251.90 248.10 249.20 0.0M
2023-11-13 250.20 252.10 249.30 251.60 0.0M
2023-11-10 251.00 251.00 248.70 250.90 0.0M
2023-11-09 250.20 250.90 248.80 250.20 0.0M
2023-11-08 251.50 252.80 249.70 250.10 0.0M
2023-11-07 250.90 252.60 250.50 251.10 0.0M
2023-11-06 250.00 250.90 248.80 250.90 0.0M
2023-11-03 251.20 251.90 248.00 249.90 0.0M
2023-11-02 247.60 251.60 246.50 251.00 0.0M
2023-11-01 248.00 250.30 246.70 247.80 0.0M
2023-10-31 245.30 248.50 245.00 248.00 0.0M
2023-10-30 243.20 249.40 240.90 244.80 0.0M
2023-10-27 242.90 245.10 241.40 241.90 0.0M
2023-10-26 244.00 246.00 242.40 242.40 0.0M
2023-10-25 243.00 245.00 242.70 244.20 0.0M
2023-10-24 239.20 243.50 238.60 243.20 0.0M
2023-10-23 244.50 244.60 238.80 238.80 0.0M
2023-10-20 244.30 245.80 243.20 243.70 0.0M
2023-10-19 243.40 247.50 243.10 244.40 0.0M
2023-10-18 237.40 243.90 237.10 243.00 0.0M
2023-10-17 237.10 238.20 235.60 237.30 0.0M
2023-10-16 236.30 237.20 235.50 236.70 0.0M
2023-10-13 233.90 236.70 233.40 236.20 0.0M
2023-10-12 236.60 238.40 233.60 234.00 0.0M
2023-10-11 237.60 239.30 235.20 236.50 0.0M
2023-10-10 236.90 238.70 236.10 237.00 0.0M
2023-10-09 234.30 236.80 234.00 236.40 0.0M
2023-10-06 239.10 240.60 233.50 234.20 0.0M
2023-10-05 243.70 245.00 238.60 239.00 0.0M
2023-10-04 242.50 243.70 241.90 243.50 0.0M
2023-10-03 246.40 246.50 242.60 242.60 0.0M
2023-10-02 250.00 250.40 245.70 245.90 0.0M
2023-09-29 251.10 252.20 247.80 249.10 0.0M
2023-09-28 251.50 251.90 249.80 251.20 0.0M
2023-09-27 254.30 255.10 249.90 251.10 0.0M
2023-09-26 254.70 254.70 252.20 253.20 0.0M
2023-09-25 255.60 257.20 253.90 254.00 0.0M
2023-09-22 255.40 258.20 254.40 255.70 0.0M
2023-09-21 260.50 261.40 254.20 254.20 0.0M
2023-09-20 260.60 261.30 259.30 260.50 0.0M
2023-09-19 260.40 260.70 259.00 260.40 0.0M
2023-09-18 261.50 262.40 259.30 259.50 0.0M
2023-09-15 267.90 268.50 260.70 261.00 0.0M
2023-09-14 263.10 268.30 262.20 268.00 0.0M
2023-09-13 261.60 263.40 260.70 262.60 0.0M
2023-09-12 260.70 262.20 259.10 261.90 0.0M
2023-09-11 261.00 261.60 259.40 260.20 0.0M
2023-09-08 260.30 261.40 259.40 260.80 0.0M
2023-09-07 257.00 260.80 256.60 260.40 0.0M
2023-09-06 260.10 260.50 256.50 256.90 0.0M
2023-09-05 261.40 262.70 260.00 260.50 0.0M
2023-09-04 261.00 262.00 260.10 261.90 0.0M
2023-09-01 260.00 261.00 258.50 260.70 0.0M
2023-08-31 259.90 261.50 258.90 259.10 0.0M
2023-08-30 260.90 261.60 259.30 260.00 0.0M
2023-08-29 262.60 263.70 259.00 260.50 0.0M
2023-08-28 263.90 264.50 262.40 262.40 0.0M
2023-08-25 262.20 264.90 261.70 264.40 0.0M
2023-08-24 259.20 262.60 259.20 261.60 0.0M
2023-08-23 258.70 260.50 258.40 259.00 0.0M
2023-08-22 256.90 258.70 256.30 258.30 0.0M
2023-08-21 259.30 259.90 255.90 256.90 0.0M
2023-08-18 259.40 260.90 258.10 259.30 0.0M
2023-08-17 263.30 263.30 259.20 259.20 0.0M
2023-08-16 264.40 265.20 262.10 262.10 0.0M
2023-08-15 265.00 265.00 262.50 264.50 0.0M
2023-08-14 263.90 266.10 263.30 264.50 0.0M
2023-08-11 262.00 263.90 261.10 263.60 0.0M
2023-08-10 262.70 263.50 261.30 261.30 0.0M
2023-08-09 263.50 264.80 262.30 262.70 0.0M
2023-08-08 265.30 266.00 263.40 264.50 0.0M
2023-08-07 262.50 264.70 261.50 264.70 0.0M
2023-08-04 265.80 266.80 260.60 260.80 0.0M
2023-08-03 265.40 266.40 264.10 265.80 0.0M
2023-08-02 264.50 268.40 263.70 264.90 0.0M
2023-08-01 266.90 267.90 264.70 265.00 0.0M
2023-07-31 267.10 268.00 263.50 266.60 0.0M
2023-07-28 269.50 270.40 265.90 266.90 0.0M
2023-07-27 263.40 271.50 262.00 268.60 0.0M
2023-07-26 264.50 265.10 261.80 262.90 0.0M
2023-07-25 267.00 267.90 264.60 264.80 0.0M
2023-07-24 265.90 268.00 265.10 267.40 0.0M
2023-07-21 267.40 268.80 265.50 265.50 0.0M
2023-07-20 262.60 267.40 262.00 266.70 0.0M
2023-07-19 261.50 263.40 261.30 262.60 0.0M
2023-07-18 262.10 263.10 260.60 261.50 0.0M
2023-07-17 262.70 264.20 262.10 262.60 0.0M
2023-07-14 263.40 265.00 261.80 262.60 0.0M
2023-07-13 266.00 266.00 262.90 262.90 0.0M
2023-07-12 267.60 268.30 265.30 265.40 0.0M
2023-07-11 267.90 269.10 265.50 267.00 0.0M
2023-07-10 266.90 269.20 265.10 267.60 0.0M
2023-07-07 271.10 271.40 266.50 266.50 0.0M
2023-07-06 273.20 273.40 270.00 271.00 0.0M
2023-07-05 271.30 273.80 270.00 273.80 0.0M
2023-07-04 270.60 271.50 270.00 270.80 0.0M
2023-07-03 273.20 274.50 270.10 270.50 0.0M
2023-06-30 271.00 274.00 270.30 274.00 0.0M
2023-06-29 268.00 270.90 266.70 270.80 0.0M
2023-06-28 265.60 267.30 264.90 266.90 0.0M
2023-06-27 265.50 266.40 263.10 265.80 0.0M
2023-06-26 266.30 266.60 263.40 264.90 0.0M
2023-06-23 267.90 269.80 266.00 266.60 0.0M
2023-06-22 268.00 268.90 266.00 267.50 0.0M
2023-06-21 268.10 269.40 267.50 267.90 0.0M
2023-06-20 268.20 272.00 267.90 268.60 0.0M
2023-06-19 269.00 270.00 268.00 269.10 0.0M
2023-06-16 267.00 271.40 266.80 268.50 0.0M
2023-06-15 265.80 268.00 264.30 267.90 0.0M
2023-06-14 268.20 268.20 265.50 266.00 0.0M
2023-06-13 268.00 268.00 266.40 267.10 0.0M
2023-06-12 267.30 268.50 266.50 268.10 0.0M
2023-06-09 265.30 267.20 264.50 267.10 0.0M
2023-06-08 263.30 265.30 260.60 265.20 0.0M
2023-06-07 266.40 266.90 263.30 263.90 0.0M
2023-06-06 269.20 271.60 263.90 266.30 0.0M
2023-06-05 270.60 272.20 269.00 269.50 0.0M
2023-06-02 265.80 270.70 265.80 270.70 0.0M
2023-06-01 267.10 268.20 264.90 267.40 0.0M
2023-05-31 265.50 267.90 265.30 266.70 0.0M
2023-05-30 267.30 268.50 264.50 265.60 0.0M
2023-05-29 267.00 267.80 266.40 267.40 0.0M
2023-05-26 266.00 269.50 265.40 267.00 0.0M
2023-05-25 266.20 267.50 265.30 266.50 0.0M
2023-05-24 266.10 266.70 264.20 266.00 0.0M
2023-05-23 267.60 269.10 264.90 266.30 0.0M
2023-05-22 274.00 274.30 267.60 267.60 0.0M
2023-05-19 273.90 274.80 271.00 273.50 0.0M
2023-05-18 270.90 272.40 270.40 270.70 0.0M
2023-05-17 270.80 272.50 270.40 271.20 0.0M
2023-05-16 272.00 273.00 270.70 271.10 0.0M
2023-05-15 272.90 273.90 271.00 272.40 0.0M
2023-05-12 269.60 273.00 269.60 273.00 0.0M
2023-05-11 270.70 272.00 269.30 269.50 0.0M
2023-05-10 270.70 271.20 267.80 270.00 0.0M
2023-05-09 269.90 272.90 269.30 270.90 0.0M
2023-05-08 268.80 269.80 268.00 269.50 0.0M
2023-05-05 268.10 270.00 267.50 269.10 0.0M
2023-05-04 267.00 268.20 266.10 268.00 0.0M
2023-05-03 270.70 270.80 266.80 266.90 0.0M
2023-05-02 270.20 272.10 269.30 271.00 0.0M
2023-04-28 267.20 268.80 266.80 268.10 0.0M
2023-04-27 262.90 267.60 262.00 267.30 0.0M
2023-04-26 265.80 265.80 261.00 262.90 0.0M
2023-04-25 264.70 270.00 263.90 265.40 0.0M
2023-04-24 265.80 268.00 264.30 265.20 0.0M
2023-04-21 265.80 266.50 264.50 265.70 0.0M
2023-04-20 265.10 265.80 264.30 265.50 0.0M
2023-04-19 265.40 266.10 264.10 265.40 0.0M
2023-04-18 264.70 265.30 262.90 265.30 0.0M
2023-04-17 263.50 265.50 263.10 264.30 0.0M
2023-04-14 260.90 262.80 260.40 262.70 0.0M
2023-04-13 259.20 262.00 258.20 261.60 0.0M
2023-04-12 260.70 261.00 258.50 259.50 0.0M
2023-04-11 260.90 261.80 259.00 260.60 0.0M
2023-04-06 258.90 259.90 257.80 258.60 0.0M
2023-04-05 257.40 260.80 256.90 259.10 0.0M
2023-04-04 259.30 259.90 257.40 257.60 0.0M
2023-04-03 258.60 259.80 257.50 259.00 0.0M
2023-03-31 254.95 258.05 254.65 257.70 0.0M
2023-03-30 256.45 256.90 253.80 254.85 0.0M
2023-03-29 255.20 256.30 255.00 255.55 0.0M
2023-03-28 254.15 255.05 252.60 254.45 0.0M
2023-03-27 252.05 254.70 251.20 253.75 0.0M
2023-03-24 249.25 252.50 248.90 252.50 0.0M
2023-03-23 247.25 249.25 246.30 249.15 0.0M
2023-03-22 251.05 251.40 246.25 247.25 0.0M
2023-03-21 252.55 253.65 248.50 251.25 0.0M
2023-03-20 249.00 252.85 249.00 252.75 0.0M
2023-03-17 254.00 255.00 249.20 250.90 0.0M
2023-03-16 250.35 255.25 249.70 255.25 0.0M
2023-03-15 247.55 251.90 246.65 251.90 0.0M
2023-03-14 245.90 249.00 245.00 248.35 0.0M
2023-03-13 246.10 249.40 243.25 245.50 0.0M
2023-03-10 246.75 249.70 245.20 245.60 0.0M
2023-03-09 251.55 252.10 246.90 247.25 0.0M
2023-03-08 252.50 254.10 249.80 251.20 0.0M
2023-03-07 253.25 257.05 252.90 253.30 0.0M
2023-03-06 252.40 253.70 252.30 253.35 0.0M
2023-03-03 252.15 253.00 251.00 253.00 0.0M
2023-03-02 246.60 253.20 246.40 252.50 0.0M
2023-03-01 249.40 249.45 245.45 246.15 0.0M
2023-02-28 248.40 249.55 245.00 249.40 0.0M
2023-02-27 250.40 251.20 249.00 249.00 0.0M
2023-02-24 252.00 253.00 248.80 249.80 0.0M
2023-02-23 253.60 254.20 249.80 251.95 0.0M
2023-02-22 252.75 254.05 251.90 252.70 0.0M
2023-02-21 252.50 253.35 251.45 252.15 0.0M
2023-02-20 253.00 253.95 251.75 252.65 0.0M
2023-02-17 249.75 252.20 248.40 251.70 0.0M
2023-02-16 249.40 250.55 246.90 249.40 0.0M
2023-02-15 248.70 250.60 248.20 249.45 0.0M
2023-02-14 247.95 249.05 247.05 248.95 0.0M
2023-02-13 245.95 249.15 245.25 248.80 0.0M
2023-02-10 243.50 245.60 242.55 245.60 0.0M
2023-02-09 245.80 245.95 242.55 243.15 0.0M
2023-02-08 248.50 249.30 244.70 245.55 0.0M
2023-02-07 250.00 250.50 246.40 249.30 0.0M
2023-02-06 244.95 250.05 244.00 249.50 0.0M
2023-02-03 241.20 244.95 240.65 244.95 0.0M
2023-02-02 241.90 243.25 240.05 241.45 0.0M
2023-02-01 246.00 246.25 241.40 242.40 0.0M
2023-01-31 249.80 254.95 242.50 246.20 0.0M
2023-01-30 250.05 250.50 248.50 249.75 0.0M
2023-01-27 252.45 253.70 250.45 250.90 0.0M
2023-01-26 249.50 252.30 249.25 252.30 0.0M
2023-01-25 247.30 249.90 246.65 249.90 0.0M
2023-01-24 247.75 248.50 244.00 248.30 0.0M
2023-01-23 246.95 249.65 246.35 248.00 0.0M
2023-01-20 243.60 247.40 242.85 247.40 0.0M
2023-01-19 246.40 249.05 243.30 243.70 0.0M
2023-01-18 254.50 254.50 246.25 246.55 0.0M
2023-01-17 249.15 254.95 247.45 254.35 0.0M
2023-01-16 248.95 250.00 247.95 249.50 0.0M
2023-01-13 246.30 247.80 245.25 247.80 0.0M
2023-01-12 249.25 251.30 245.65 245.80 0.0M
2023-01-11 250.50 251.95 248.45 249.10 0.0M
2023-01-10 249.20 250.65 248.45 250.65 0.0M
2023-01-09 252.95 254.10 248.50 249.35 0.0M
2023-01-06 249.40 253.50 248.80 253.50 0.0M
2023-01-05 249.15 250.80 248.30 248.60 0.0M
2023-01-04 250.80 251.25 248.30 249.00 0.0M
2023-01-03 248.65 252.90 246.10 250.70 0.0M
2023-01-02 248.00 249.25 246.65 249.25 0.0M