Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,232.59 +209.91 (+0.32%) CMC Crypto 200
1,375.24 -42.63 (-3.01%)
McDonald's Corporation (MDO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 235.95 | 237.30 | 235.05 | 236.30 | 236.30 | 589 |
| 13 Jun 2024 | 235.55 | 236.65 | 233.50 | 235.95 | 235.95 | 871 |
| 12 Jun 2024 | 236.70 | 236.90 | 233.85 | 235.60 | 235.60 | 674 |
| 11 Jun 2024 | 235.50 | 237.40 | 235.25 | 236.55 | 236.55 | 635 |
| 10 Jun 2024 | 239.80 | 239.95 | 236.00 | 237.30 | 237.30 | 1,154 |
| 07 Jun 2024 | 239.20 | 241.10 | 237.55 | 237.55 | 237.55 | 836 |
| 06 Jun 2024 | 239.15 | 239.70 | 238.35 | 238.40 | 238.40 | 636 |
| 05 Jun 2024 | 241.05 | 242.40 | 238.55 | 238.65 | 238.65 | 754 |
| 04 Jun 2024 | 238.90 | 241.60 | 238.35 | 241.60 | 241.60 | 559 |
| 03 Jun 2024 | 238.45 | 240.20 | 235.75 | 237.15 | 237.15 | 882 |
| 03 Jun 2024 | 1.67 Dividend | |||||
| 31 May 2024 | 233.15 | 236.25 | 232.85 | 236.25 | 234.58 | 1,038 |
| 30 May 2024 | 230.00 | 232.10 | 230.00 | 231.60 | 229.96 | 717 |
| 29 May 2024 | 233.55 | 238.50 | 231.10 | 231.10 | 229.47 | 2,198 |
| 28 May 2024 | 239.10 | 239.10 | 232.80 | 232.80 | 231.15 | 985 |
| 27 May 2024 | 239.05 | 241.40 | 238.95 | 241.40 | 239.69 | 1,567 |
| 24 May 2024 | 239.25 | 239.85 | 237.50 | 237.50 | 235.82 | 1,561 |
| 23 May 2024 | 245.25 | 246.20 | 238.85 | 238.85 | 237.16 | 2,059 |
| 22 May 2024 | 244.95 | 245.95 | 244.85 | 245.45 | 243.71 | 763 |
| 21 May 2024 | 247.15 | 247.40 | 245.00 | 245.10 | 243.37 | 579 |
| 20 May 2024 | 251.00 | 251.35 | 247.00 | 247.00 | 245.25 | 83 |
| 17 May 2024 | 251.80 | 252.70 | 250.00 | 250.00 | 248.23 | 844 |
| 16 May 2024 | 251.65 | 254.25 | 251.60 | 252.60 | 250.81 | 739 |
| 15 May 2024 | 250.65 | 251.70 | 250.05 | 251.50 | 249.72 | 803 |
| 14 May 2024 | 251.35 | 252.35 | 248.70 | 249.00 | 247.24 | 852 |
| 13 May 2024 | 255.00 | 255.65 | 253.50 | 253.50 | 251.71 | 473 |
| 10 May 2024 | 249.05 | 255.25 | 248.50 | 255.25 | 253.45 | 888 |
| 09 May 2024 | 250.15 | 250.45 | 248.40 | 248.40 | 246.64 | 110 |
| 08 May 2024 | 248.65 | 249.50 | 248.20 | 249.50 | 247.74 | 712 |
| 07 May 2024 | 249.95 | 251.10 | 248.85 | 248.85 | 247.09 | 1,552 |
| 06 May 2024 | 250.40 | 251.95 | 250.00 | 250.00 | 248.23 | 965 |
| 03 May 2024 | 255.50 | 255.60 | 250.20 | 250.20 | 248.43 | 322 |
| 02 May 2024 | 256.75 | 257.15 | 254.40 | 254.40 | 252.60 | 721 |
| 30 Apr 2024 | 255.35 | 256.05 | 244.95 | 256.05 | 254.24 | 1,732 |
| 29 Apr 2024 | 255.75 | 256.30 | 254.75 | 255.10 | 253.30 | 605 |
| 26 Apr 2024 | 257.40 | 257.65 | 253.25 | 256.10 | 254.29 | 956 |
| 25 Apr 2024 | 258.35 | 260.00 | 256.65 | 256.65 | 254.84 | 616 |
| 24 Apr 2024 | 258.45 | 259.30 | 255.60 | 257.35 | 255.53 | 508 |
| 23 Apr 2024 | 259.15 | 259.80 | 256.70 | 258.50 | 256.67 | 345 |
| 22 Apr 2024 | 255.95 | 259.10 | 255.45 | 258.75 | 256.92 | 2,004 |
| 19 Apr 2024 | 252.75 | 255.15 | 252.75 | 255.15 | 253.35 | 433 |
| 18 Apr 2024 | 253.15 | 254.35 | 252.90 | 254.35 | 252.55 | 1,291 |
| 17 Apr 2024 | 250.45 | 251.95 | 249.80 | 251.95 | 250.17 | 497 |
| 16 Apr 2024 | 250.15 | 251.00 | 249.60 | 250.65 | 248.88 | 432 |
| 15 Apr 2024 | 251.65 | 252.10 | 251.00 | 251.00 | 249.23 | 370 |
| 12 Apr 2024 | 251.35 | 252.95 | 250.70 | 251.15 | 249.37 | 1,222 |
| 11 Apr 2024 | 250.05 | 251.15 | 249.75 | 251.00 | 249.23 | 432 |
| 10 Apr 2024 | 248.05 | 249.70 | 246.80 | 248.75 | 246.99 | 1,424 |
| 09 Apr 2024 | 246.05 | 247.80 | 244.65 | 247.45 | 245.70 | 1,230 |
| 08 Apr 2024 | 246.55 | 248.15 | 245.10 | 246.30 | 244.56 | 1,051 |
| 05 Apr 2024 | 249.45 | 250.00 | 246.25 | 246.80 | 245.06 | 969 |
| 04 Apr 2024 | 254.05 | 254.45 | 249.70 | 249.70 | 247.93 | 561 |
| 03 Apr 2024 | 257.15 | 258.00 | 254.75 | 254.75 | 252.95 | 778 |
| 02 Apr 2024 | 261.50 | 261.50 | 258.05 | 258.40 | 256.57 | 1,012 |
| 28 Mar 2024 | 260.40 | 262.20 | 260.20 | 262.20 | 260.35 | 606 |
| 27 Mar 2024 | 257.40 | 259.50 | 257.10 | 259.20 | 257.37 | 714 |
| 26 Mar 2024 | 257.00 | 257.80 | 255.80 | 257.20 | 255.38 | 1,272 |
| 25 Mar 2024 | 261.10 | 261.70 | 256.80 | 256.90 | 255.08 | 829 |
| 22 Mar 2024 | 261.40 | 262.40 | 261.10 | 261.60 | 259.75 | 663 |
| 21 Mar 2024 | 260.60 | 262.10 | 260.50 | 261.20 | 259.35 | 612 |
| 20 Mar 2024 | 260.60 | 261.70 | 259.20 | 260.30 | 258.46 | 547 |
| 19 Mar 2024 | 256.10 | 261.40 | 255.80 | 260.60 | 258.76 | 197 |
| 18 Mar 2024 | 256.00 | 257.00 | 256.00 | 256.30 | 254.49 | 558 |
| 15 Mar 2024 | 258.70 | 259.40 | 255.70 | 255.70 | 253.89 | 724 |
| 14 Mar 2024 | 258.50 | 259.90 | 255.00 | 259.00 | 257.17 | 1,499 |
| 13 Mar 2024 | 269.50 | 270.60 | 258.70 | 258.70 | 256.87 | 615 |
| 12 Mar 2024 | 269.90 | 270.50 | 269.20 | 269.70 | 267.79 | 373 |
| 11 Mar 2024 | 266.40 | 270.00 | 266.30 | 270.00 | 268.09 | 240 |
| 08 Mar 2024 | 265.50 | 266.80 | 265.10 | 265.60 | 263.72 | 344 |
| 07 Mar 2024 | 268.60 | 269.80 | 265.80 | 265.80 | 263.92 | 382 |
| 06 Mar 2024 | 269.10 | 270.20 | 268.60 | 268.60 | 266.70 | 425 |
| 05 Mar 2024 | 267.30 | 270.20 | 266.60 | 269.20 | 267.30 | 1,183 |
| 04 Mar 2024 | 266.10 | 268.10 | 265.80 | 267.80 | 265.91 | 594 |
| 01 Mar 2024 | 270.40 | 271.10 | 270.00 | 270.80 | 268.89 | 388 |
| 29 Feb 2024 | 271.00 | 272.00 | 269.60 | 270.70 | 268.79 | 336 |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 28 Feb 2024 | 271.40 | 273.60 | 271.00 | 272.60 | 269.01 | 528 |
| 27 Feb 2024 | 274.00 | 274.30 | 270.90 | 270.90 | 267.34 | 316 |
| 26 Feb 2024 | 274.50 | 275.50 | 273.90 | 273.90 | 270.30 | 639 |
| 23 Feb 2024 | 273.40 | 275.70 | 272.80 | 275.70 | 272.07 | 404 |
| 22 Feb 2024 | 271.90 | 273.80 | 270.40 | 273.40 | 269.80 | 723 |
| 21 Feb 2024 | 270.30 | 272.70 | 270.30 | 271.40 | 267.83 | 785 |
| 20 Feb 2024 | 271.50 | 271.80 | 268.90 | 270.70 | 267.14 | 325 |
| 19 Feb 2024 | 271.50 | 271.50 | 270.70 | 271.10 | 267.53 | 453 |
| 16 Feb 2024 | 270.20 | 271.30 | 269.10 | 270.20 | 266.65 | 506 |
| 15 Feb 2024 | 268.60 | 270.60 | 267.30 | 270.60 | 267.04 | 724 |
| 14 Feb 2024 | 267.80 | 268.80 | 267.60 | 267.80 | 264.28 | 526 |
| 13 Feb 2024 | 268.40 | 269.00 | 268.20 | 269.00 | 265.46 | 90 |
| 12 Feb 2024 | 268.00 | 270.10 | 268.00 | 268.30 | 264.77 | 1,210 |
| 09 Feb 2024 | 270.50 | 271.60 | 268.00 | 268.00 | 264.48 | 702 |
| 08 Feb 2024 | 266.70 | 267.40 | 266.10 | 266.40 | 262.90 | 256 |
| 07 Feb 2024 | 264.20 | 269.70 | 263.80 | 268.50 | 264.97 | 1,119 |
| 06 Feb 2024 | 265.50 | 265.90 | 263.00 | 263.60 | 260.13 | 993 |
| 05 Feb 2024 | 275.00 | 280.50 | 264.30 | 266.00 | 262.50 | 885 |
| 02 Feb 2024 | 274.50 | 275.60 | 272.20 | 273.10 | 269.51 | 654 |
| 01 Feb 2024 | 270.90 | 273.50 | 269.60 | 273.50 | 269.90 | 1,156 |
| 31 Jan 2024 | 272.10 | 273.10 | 271.50 | 271.50 | 267.93 | 740 |
| 30 Jan 2024 | 269.60 | 271.90 | 269.30 | 271.90 | 268.32 | 478 |
| 29 Jan 2024 | 269.80 | 270.50 | 267.00 | 268.40 | 264.87 | 590 |
| 26 Jan 2024 | 273.50 | 274.60 | 269.00 | 269.00 | 265.46 | 636 |
| *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.