MDO.DE - McDonald's Corporation

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019197.78198.40196.40196.54196.542,461
Aug 15, 2019194.68196.30193.20196.20196.203,028
Aug 14, 2019196.98196.98195.64196.34196.343,676
Aug 13, 2019194.02196.52194.00195.86195.862,930
Aug 12, 2019197.94198.74194.26194.46194.464,052
Aug 09, 2019195.02196.18193.92195.46195.463,255
Aug 08, 2019193.72195.12193.36195.12195.123,730
Aug 07, 2019191.38192.24188.24191.60191.604,255
Aug 06, 2019187.20190.98186.20190.36190.364,087
Aug 05, 2019192.48192.48189.10189.10189.105,857
Aug 02, 2019190.78191.68189.62191.22191.221,095
Aug 01, 2019191.00192.74190.58192.26192.262,510
Jul 31, 2019191.52191.88189.30190.36190.366,569
Jul 30, 2019193.42193.44191.02191.82191.824,585
Jul 29, 2019194.36195.10194.00194.24194.248,020
Jul 26, 2019194.28197.54193.42194.18194.188,370
Jul 25, 2019191.44192.00190.46191.14191.142,936
Jul 24, 2019192.48192.48191.00191.48191.481,473
Jul 23, 2019192.58193.40191.50191.58191.582,001
Jul 22, 2019191.22191.40189.30190.94190.945,991
Jul 19, 2019192.38192.70191.26191.58191.581,822
Jul 18, 2019190.38191.66189.60190.64190.643,541
Jul 17, 2019191.20191.52190.04190.04190.041,396
Jul 16, 2019190.68191.48189.44189.80189.801,624
Jul 15, 2019189.38190.50188.56189.90189.902,084
Jul 12, 2019188.72189.66187.94188.32188.321,997
Jul 11, 2019189.48190.00188.56189.38189.381,353
Jul 10, 2019189.30189.62188.44189.12189.121,466
Jul 09, 2019189.30189.48188.52189.30189.301,532
Jul 08, 2019187.66189.22187.50188.58188.581,702
Jul 05, 2019189.20189.30187.78188.00188.003,092
Jul 04, 2019188.90189.00187.86188.80188.801,851
Jul 03, 2019185.30187.20185.30187.20187.202,118
Jul 02, 2019183.18184.86182.02184.28184.281,567
Jul 01, 2019184.90184.90182.60183.26183.262,336
Jun 28, 2019181.98182.70181.36182.28182.281,356
Jun 27, 2019180.12180.98179.74180.20180.201,156
Jun 26, 2019181.48181.70179.58179.96179.962,217
Jun 25, 2019179.18181.06178.68181.02181.022,823
Jun 24, 2019180.16180.52179.36179.48179.481,894
Jun 21, 2019182.90182.90180.48181.64181.641,147
Jun 20, 2019181.14182.30180.96181.98181.981,477
Jun 19, 2019183.88183.88181.32181.86181.861,641
Jun 18, 2019181.78183.14181.36182.96182.962,554
Jun 17, 2019183.78184.04181.40181.68181.684,846
Jun 14, 2019180.82182.72180.82182.54182.542,866
Jun 13, 2019181.58182.18180.74181.52181.521,535
Jun 12, 2019179.50181.30178.84181.24181.241,361
Jun 11, 2019178.88179.00178.10178.88178.883,525
Jun 07, 2019180.68181.90179.96181.36181.362,118
Jun 06, 2019177.62179.40177.38179.40179.401,171
Jun 05, 2019177.60178.06177.04177.72177.721,067
Jun 04, 2019176.90177.90176.88177.14177.141,556
Jun 03, 2019178.30178.30176.36176.68176.683,014
May 31, 2019178.00178.92176.50178.20178.201,632
May 31, 20191.16 Dividend
May 30, 2019177.80177.80176.02177.70176.54591
May 29, 2019176.00176.32175.30175.98174.831,411
May 28, 2019177.36178.20176.72176.90175.751,474
May 27, 2019177.88177.88176.78177.20176.04546
May 24, 2019178.60178.82176.36176.72175.571,871
May 23, 2019179.28179.28177.68177.68176.521,783
May 22, 2019179.20179.56178.04178.74177.572,294
May 21, 2019179.00180.10178.38178.44177.281,565
May 20, 2019179.60179.60177.86177.86176.702,333
May 17, 2019179.18179.50178.48178.84177.673,856
May 16, 2019177.90179.12177.74179.12177.951,141
May 15, 2019177.70178.14176.76178.14176.981,697
May 14, 2019177.68178.02176.68177.96176.80661
May 13, 2019176.78177.68175.60176.32175.173,293
May 10, 2019176.38176.88175.44175.96174.811,492
May 09, 2019176.88176.90174.98175.42174.272,323
May 08, 2019177.18177.54175.70176.34175.192,335
May 07, 2019177.54178.34176.78177.26176.102,247
May 06, 2019173.98177.88173.98177.28176.123,895
May 03, 2019175.56175.64173.88175.46174.312,807
May 02, 2019173.88174.52172.84173.74172.617,401
Apr 30, 2019175.80181.28174.70178.40177.243,782
Apr 29, 2019177.68177.68175.60175.98174.833,436
Apr 26, 2019177.98178.12176.80177.32176.16685
Apr 25, 2019177.02177.58175.60177.30176.142,337
Apr 24, 2019174.48176.54174.00176.26175.111,517
Apr 23, 2019172.88174.80172.38174.02172.881,610
Apr 18, 2019169.80172.38169.34172.38171.25861
Apr 17, 2019169.92170.22169.28169.72168.611,703
Apr 16, 2019170.16170.76169.78170.14169.031,676
Apr 15, 2019169.60170.22169.00169.90168.792,375
Apr 12, 2019167.78169.68167.30169.68168.571,551
Apr 11, 2019168.18168.48166.92168.14167.041,263
Apr 10, 2019169.08170.00167.94168.02166.922,107
Apr 09, 2019169.00169.00167.16168.34167.241,207
Apr 08, 2019169.99170.00168.56169.08167.981,126
Apr 05, 2019169.63170.10168.64169.54168.431,418
Apr 04, 2019168.00169.93167.36169.39168.281,156
Apr 03, 2019168.08168.31167.15167.89166.792,163
Apr 02, 2019168.20168.65167.18167.75166.651,014
Apr 01, 2019169.99170.27167.99168.21167.116,816
Mar 29, 2019168.80169.60168.42169.17168.071,925
Mar 28, 2019166.75168.34166.50167.89166.79854
Mar 27, 2019166.34167.39165.59166.30165.212,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...