Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,920.80 -121.89 (-0.17%) CMC Crypto 200
1,513.84 +11.18 (+0.74%)
McDonald's Corporation (MDO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:41PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 245.25 | 246.20 | 244.60 | 244.60 | 244.60 | 306 |
| 22 May 2024 | 244.95 | 245.95 | 244.85 | 245.45 | 245.45 | 763 |
| 21 May 2024 | 247.15 | 247.40 | 245.00 | 245.10 | 245.10 | 579 |
| 20 May 2024 | 251.00 | 251.35 | 247.00 | 247.00 | 247.00 | 83 |
| 17 May 2024 | 251.80 | 252.70 | 250.00 | 250.00 | 250.00 | 844 |
| 16 May 2024 | 251.65 | 254.25 | 251.60 | 252.60 | 252.60 | 739 |
| 15 May 2024 | 250.65 | 251.70 | 250.05 | 251.50 | 251.50 | 803 |
| 14 May 2024 | 251.35 | 252.35 | 248.70 | 249.00 | 249.00 | 852 |
| 13 May 2024 | 255.00 | 255.65 | 253.50 | 253.50 | 253.50 | 473 |
| 10 May 2024 | 249.05 | 255.25 | 248.50 | 255.25 | 255.25 | 888 |
| 09 May 2024 | 250.15 | 250.45 | 248.40 | 248.40 | 248.40 | 110 |
| 08 May 2024 | 248.65 | 249.50 | 248.20 | 249.50 | 249.50 | 712 |
| 07 May 2024 | 249.95 | 251.10 | 248.85 | 248.85 | 248.85 | 1,552 |
| 06 May 2024 | 250.40 | 251.95 | 250.00 | 250.00 | 250.00 | 965 |
| 03 May 2024 | 255.50 | 255.60 | 250.20 | 250.20 | 250.20 | 322 |
| 02 May 2024 | 256.75 | 257.15 | 254.40 | 254.40 | 254.40 | 721 |
| 30 Apr 2024 | 255.35 | 256.05 | 244.95 | 256.05 | 256.05 | 1,732 |
| 29 Apr 2024 | 255.75 | 256.30 | 254.75 | 255.10 | 255.10 | 605 |
| 26 Apr 2024 | 257.40 | 257.65 | 253.25 | 256.10 | 256.10 | 956 |
| 25 Apr 2024 | 258.35 | 260.00 | 256.65 | 256.65 | 256.65 | 616 |
| 24 Apr 2024 | 258.45 | 259.30 | 255.60 | 257.35 | 257.35 | 508 |
| 23 Apr 2024 | 259.15 | 259.80 | 256.70 | 258.50 | 258.50 | 345 |
| 22 Apr 2024 | 255.95 | 259.10 | 255.45 | 258.75 | 258.75 | 2,004 |
| 19 Apr 2024 | 252.75 | 255.15 | 252.75 | 255.15 | 255.15 | 433 |
| 18 Apr 2024 | 253.15 | 254.35 | 252.90 | 254.35 | 254.35 | 1,291 |
| 17 Apr 2024 | 250.45 | 251.95 | 249.80 | 251.95 | 251.95 | 497 |
| 16 Apr 2024 | 250.15 | 251.00 | 249.60 | 250.65 | 250.65 | 432 |
| 15 Apr 2024 | 251.65 | 252.10 | 251.00 | 251.00 | 251.00 | 370 |
| 12 Apr 2024 | 251.35 | 252.95 | 250.70 | 251.15 | 251.15 | 1,222 |
| 11 Apr 2024 | 250.05 | 251.15 | 249.75 | 251.00 | 251.00 | 432 |
| 10 Apr 2024 | 248.05 | 249.70 | 246.80 | 248.75 | 248.75 | 1,424 |
| 09 Apr 2024 | 246.05 | 247.80 | 244.65 | 247.45 | 247.45 | 1,230 |
| 08 Apr 2024 | 246.55 | 248.15 | 245.10 | 246.30 | 246.30 | 1,051 |
| 05 Apr 2024 | 249.45 | 250.00 | 246.25 | 246.80 | 246.80 | 969 |
| 04 Apr 2024 | 254.05 | 254.45 | 249.70 | 249.70 | 249.70 | 561 |
| 03 Apr 2024 | 257.15 | 258.00 | 254.75 | 254.75 | 254.75 | 778 |
| 02 Apr 2024 | 261.50 | 261.50 | 258.05 | 258.40 | 258.40 | 1,012 |
| 28 Mar 2024 | 260.40 | 262.20 | 260.20 | 262.20 | 262.20 | 606 |
| 27 Mar 2024 | 257.40 | 259.50 | 257.10 | 259.20 | 259.20 | 714 |
| 26 Mar 2024 | 257.00 | 257.80 | 255.80 | 257.20 | 257.20 | 1,272 |
| 25 Mar 2024 | 261.10 | 261.70 | 256.80 | 256.90 | 256.90 | 829 |
| 22 Mar 2024 | 261.40 | 262.40 | 261.10 | 261.60 | 261.60 | 663 |
| 21 Mar 2024 | 260.60 | 262.10 | 260.50 | 261.20 | 261.20 | 612 |
| 20 Mar 2024 | 260.60 | 261.70 | 259.20 | 260.30 | 260.30 | 547 |
| 19 Mar 2024 | 256.10 | 261.40 | 255.80 | 260.60 | 260.60 | 197 |
| 18 Mar 2024 | 256.00 | 257.00 | 256.00 | 256.30 | 256.30 | 558 |
| 15 Mar 2024 | 258.70 | 259.40 | 255.70 | 255.70 | 255.70 | 724 |
| 14 Mar 2024 | 258.50 | 259.90 | 255.00 | 259.00 | 259.00 | 1,499 |
| 13 Mar 2024 | 269.50 | 270.60 | 258.70 | 258.70 | 258.70 | 615 |
| 12 Mar 2024 | 269.90 | 270.50 | 269.20 | 269.70 | 269.70 | 373 |
| 11 Mar 2024 | 266.40 | 270.00 | 266.30 | 270.00 | 270.00 | 240 |
| 08 Mar 2024 | 265.50 | 266.80 | 265.10 | 265.60 | 265.60 | 344 |
| 07 Mar 2024 | 268.60 | 269.80 | 265.80 | 265.80 | 265.80 | 382 |
| 06 Mar 2024 | 269.10 | 270.20 | 268.60 | 268.60 | 268.60 | 425 |
| 05 Mar 2024 | 267.30 | 270.20 | 266.60 | 269.20 | 269.20 | 1,183 |
| 04 Mar 2024 | 266.10 | 268.10 | 265.80 | 267.80 | 267.80 | 594 |
| 01 Mar 2024 | 270.40 | 271.10 | 270.00 | 270.80 | 270.80 | 388 |
| 29 Feb 2024 | 271.00 | 272.00 | 269.60 | 270.70 | 270.70 | 336 |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 28 Feb 2024 | 271.40 | 273.60 | 271.00 | 272.60 | 270.93 | 528 |
| 27 Feb 2024 | 274.00 | 274.30 | 270.90 | 270.90 | 269.24 | 316 |
| 26 Feb 2024 | 274.50 | 275.50 | 273.90 | 273.90 | 272.22 | 639 |
| 23 Feb 2024 | 273.40 | 275.70 | 272.80 | 275.70 | 274.01 | 404 |
| 22 Feb 2024 | 271.90 | 273.80 | 270.40 | 273.40 | 271.73 | 723 |
| 21 Feb 2024 | 270.30 | 272.70 | 270.30 | 271.40 | 269.74 | 785 |
| 20 Feb 2024 | 271.50 | 271.80 | 268.90 | 270.70 | 269.04 | 325 |
| 19 Feb 2024 | 271.50 | 271.50 | 270.70 | 271.10 | 269.44 | 453 |
| 16 Feb 2024 | 270.20 | 271.30 | 269.10 | 270.20 | 268.54 | 506 |
| 15 Feb 2024 | 268.60 | 270.60 | 267.30 | 270.60 | 268.94 | 724 |
| 14 Feb 2024 | 267.80 | 268.80 | 267.60 | 267.80 | 266.16 | 526 |
| 13 Feb 2024 | 268.40 | 269.00 | 268.20 | 269.00 | 267.35 | 90 |
| 12 Feb 2024 | 268.00 | 270.10 | 268.00 | 268.30 | 266.66 | 1,210 |
| 09 Feb 2024 | 270.50 | 271.60 | 268.00 | 268.00 | 266.36 | 702 |
| 08 Feb 2024 | 266.70 | 267.40 | 266.10 | 266.40 | 264.77 | 256 |
| 07 Feb 2024 | 264.20 | 269.70 | 263.80 | 268.50 | 266.86 | 1,119 |
| 06 Feb 2024 | 265.50 | 265.90 | 263.00 | 263.60 | 261.99 | 993 |
| 05 Feb 2024 | 275.00 | 280.50 | 264.30 | 266.00 | 264.37 | 885 |
| 02 Feb 2024 | 274.50 | 275.60 | 272.20 | 273.10 | 271.43 | 654 |
| 01 Feb 2024 | 270.90 | 273.50 | 269.60 | 273.50 | 271.82 | 1,156 |
| 31 Jan 2024 | 272.10 | 273.10 | 271.50 | 271.50 | 269.84 | 740 |
| 30 Jan 2024 | 269.60 | 271.90 | 269.30 | 271.90 | 270.23 | 478 |
| 29 Jan 2024 | 269.80 | 270.50 | 267.00 | 268.40 | 266.76 | 590 |
| 26 Jan 2024 | 273.50 | 274.60 | 269.00 | 269.00 | 267.35 | 636 |
| 25 Jan 2024 | 276.70 | 277.70 | 273.40 | 273.40 | 271.73 | 235 |
| 24 Jan 2024 | 276.50 | 276.80 | 275.20 | 276.80 | 275.10 | 471 |
| 23 Jan 2024 | 273.10 | 276.20 | 273.10 | 276.20 | 274.51 | 925 |
| 22 Jan 2024 | 275.90 | 277.20 | 275.00 | 275.00 | 273.32 | 931 |
| 19 Jan 2024 | 270.10 | 276.20 | 270.10 | 275.50 | 273.81 | 563 |
| 18 Jan 2024 | 267.00 | 270.70 | 266.70 | 270.70 | 269.04 | 506 |
| 17 Jan 2024 | 267.10 | 269.00 | 266.50 | 267.60 | 265.96 | 855 |
| 16 Jan 2024 | 268.00 | 270.00 | 267.00 | 267.50 | 265.86 | 251 |
| 15 Jan 2024 | 267.40 | 269.10 | 267.20 | 268.50 | 266.86 | 711 |
| 12 Jan 2024 | 267.60 | 268.90 | 267.20 | 267.70 | 266.06 | 511 |
| 11 Jan 2024 | 267.80 | 268.70 | 266.10 | 266.80 | 265.17 | 517 |
| 10 Jan 2024 | 265.70 | 267.50 | 265.20 | 267.50 | 265.86 | 608 |
| 09 Jan 2024 | 265.80 | 266.80 | 263.60 | 264.20 | 262.58 | 785 |
| 08 Jan 2024 | 263.80 | 264.10 | 262.80 | 263.10 | 261.49 | 349 |
| 05 Jan 2024 | 266.50 | 267.50 | 262.30 | 264.10 | 262.48 | 632 |
| 04 Jan 2024 | 269.30 | 270.90 | 267.10 | 267.10 | 265.46 | 1,465 |
| 03 Jan 2024 | 271.70 | 273.00 | 270.70 | 270.80 | 269.14 | 293 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.