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
66,242.54 +30.84 (+0.05%) CMC Crypto 200
1,373.70 -44.18 (-3.12%)
McDonald's Corp (MDO.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM 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 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | - |
| 13 Jun 2024 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | - |
| 12 Jun 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| 11 Jun 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
| 10 Jun 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
| 07 Jun 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 06 Jun 2024 | 238.55 | 238.55 | 238.55 | 238.55 | 238.55 | - |
| 05 Jun 2024 | 241.05 | 242.35 | 241.05 | 242.35 | 242.35 | 1 |
| 04 Jun 2024 | 238.55 | 238.55 | 238.55 | 238.55 | 238.55 | - |
| 03 Jun 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 03 Jun 2024 | 1.67 Dividend | |||||
| 31 May 2024 | 233.00 | 233.95 | 233.00 | 233.95 | 232.28 | 2 |
| 30 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.36 | - |
| 29 May 2024 | 233.35 | 234.40 | 233.35 | 234.40 | 232.73 | 5 |
| 28 May 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 236.55 | - |
| 27 May 2024 | 239.05 | 239.60 | 239.05 | 239.60 | 237.89 | 5 |
| 24 May 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 236.90 | - |
| 23 May 2024 | 245.50 | 245.50 | 238.55 | 238.55 | 236.85 | 5 |
| 22 May 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 243.05 | - |
| 21 May 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 244.84 | - |
| 20 May 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 248.46 | - |
| 17 May 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 250.00 | - |
| 16 May 2024 | 251.65 | 251.65 | 251.65 | 251.65 | 249.85 | - |
| 15 May 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 248.27 | - |
| 14 May 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 249.56 | - |
| 13 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.18 | - |
| 10 May 2024 | 248.95 | 248.95 | 248.95 | 248.95 | 247.17 | - |
| 09 May 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 248.07 | - |
| 08 May 2024 | 248.65 | 248.65 | 248.65 | 248.65 | 246.88 | - |
| 07 May 2024 | 251.00 | 251.00 | 249.10 | 249.10 | 247.32 | 37 |
| 06 May 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 249.41 | - |
| 03 May 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 253.38 | - |
| 02 May 2024 | 256.35 | 256.35 | 256.35 | 256.35 | 254.52 | - |
| 30 Apr 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 253.53 | - |
| 29 Apr 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 253.28 | - |
| 26 Apr 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 254.77 | - |
| 25 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.16 | - |
| 24 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 256.75 | 1 |
| 23 Apr 2024 | 258.25 | 259.90 | 258.25 | 259.90 | 258.04 | 770 |
| 22 Apr 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 253.73 | - |
| 19 Apr 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 250.95 | - |
| 18 Apr 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 251.34 | - |
| 17 Apr 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 248.07 | - |
| 16 Apr 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 248.36 | - |
| 15 Apr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 249.61 | - |
| 12 Apr 2024 | 250.65 | 250.65 | 250.65 | 250.65 | 248.86 | - |
| 11 Apr 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 248.27 | - |
| 10 Apr 2024 | 248.05 | 248.20 | 248.05 | 248.20 | 246.43 | 4 |
| 09 Apr 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 244.64 | - |
| 08 Apr 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 244.79 | - |
| 05 Apr 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 247.67 | - |
| 04 Apr 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 252.34 | - |
| 03 Apr 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 255.31 | - |
| 02 Apr 2024 | 261.05 | 261.05 | 258.10 | 258.10 | 256.26 | 22 |
| 28 Mar 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 258.54 | - |
| 27 Mar 2024 | 257.40 | 258.30 | 257.40 | 258.30 | 256.46 | 10 |
| 26 Mar 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 255.36 | - |
| 25 Mar 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 259.24 | - |
| 22 Mar 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 259.43 | - |
| 21 Mar 2024 | 260.60 | 261.20 | 260.60 | 261.20 | 259.34 | 15 |
| 20 Mar 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 258.54 | - |
| 19 Mar 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.27 | - |
| 18 Mar 2024 | 256.00 | 256.70 | 256.00 | 256.70 | 254.87 | 40 |
| 15 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 256.95 | - |
| 14 Mar 2024 | 258.50 | 259.90 | 258.50 | 259.90 | 258.04 | 10 |
| 13 Mar 2024 | 269.50 | 269.50 | 258.30 | 258.30 | 256.46 | 5 |
| 12 Mar 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 267.97 | - |
| 11 Mar 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 264.30 | - |
| 08 Mar 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 263.70 | - |
| 07 Mar 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 266.88 | 5 |
| 06 Mar 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 267.18 | - |
| 05 Mar 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 265.39 | - |
| 04 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 264.60 | - |
| 01 Mar 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 268.47 | - |
| 29 Feb 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.57 | - |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 28 Feb 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 267.51 | - |
| 27 Feb 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 269.78 | - |
| 26 Feb 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 270.96 | - |
| 23 Feb 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 269.78 | 41 |
| 22 Feb 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 267.61 | - |
| 21 Feb 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 266.72 | - |
| 20 Feb 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 267.01 | - |
| 19 Feb 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 267.01 | - |
| 16 Feb 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 267.01 | - |
| 15 Feb 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 264.74 | - |
| 14 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 264.45 | 7 |
| 13 Feb 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 264.84 | - |
| 12 Feb 2024 | 267.60 | 269.30 | 267.60 | 269.30 | 265.73 | 37 |
| 09 Feb 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 266.91 | - |
| 08 Feb 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 262.77 | - |
| 07 Feb 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 260.60 | - |
| 06 Feb 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 261.98 | - |
| 05 Feb 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 271.55 | - |
| 02 Feb 2024 | 273.80 | 274.20 | 273.10 | 273.10 | 269.48 | 42 |
| 01 Feb 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 267.51 | - |
| 31 Jan 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 268.89 | - |
| 30 Jan 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 266.13 | - |
| 29 Jan 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 265.53 | - |
| 26 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 269.87 | - |
| *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.