McDonalds Corp.

141

125

260.20

Date Time Volume Order Volume Price
02/12/2025 18:36:42.840 6   260.20
      6 260.20
      6 260.20
02/12/2025 18:34:46.382 3   260.25
      3 260.25
      3 260.25
02/12/2025 18:23:54.919 10   260.25
      10 260.25
      10 260.25
02/12/2025 18:22:05.138 6   260.35
      6 260.35
      6 260.35
02/12/2025 18:16:45.792 5   260.40
      5 260.40
      5 260.40
02/12/2025 18:11:36.400 4   260.55
      4 260.55
      4 260.55
02/12/2025 17:57:27.891 19   260.90
      19 260.90
      19 260.90
02/12/2025 17:52:35.568 20   260.65
      20 260.65
      20 260.65
02/12/2025 17:25:15.149 10   260.65
      10 260.65
      10 260.65
02/12/2025 17:23:52.793 3   260.70
      3 260.70
      3 260.70
02/12/2025 17:22:23.043 20   260.95
      20 260.95
      20 260.95
02/12/2025 17:20:56.393 4   260.80
      4 260.80
      4 260.80
02/12/2025 17:19:25.999 2   260.70
      2 260.70
      2 260.70
02/12/2025 17:15:12.978 3   260.95
      3 260.95
      3 260.95
02/12/2025 17:08:43.182 5   261.25
      5 261.25
      5 261.25
02/12/2025 17:02:08.671 1   260.75
      1 260.75
      1 260.75
02/12/2025 16:53:45.765 4   260.55
      4 260.55
      4 260.55
02/12/2025 16:49:45.058 3   260.30
      3 260.30
      3 260.30
02/12/2025 16:45:26.048 30   260.50
      30 260.50
      30 260.50
02/12/2025 16:43:59.414 100   260.40
      100 260.40
      100 260.40
02/12/2025 16:43:15.335 18   260.35
      18 260.35
      18 260.35
02/12/2025 16:34:57.131 10   259.65
      10 259.65
      10 259.65
02/12/2025 16:33:21.743 20   260.00
      20 260.00
      20 260.00
02/12/2025 16:29:36.837 3   260.00
      3 260.00
      3 260.00
02/12/2025 16:22:26.617 8   260.40
      1 260.40
      7 260.40
      8 260.40
02/12/2025 16:22:17.403 20   260.15
      20 260.15
      20 260.15
02/12/2025 16:19:53.393 1   260.50
      1 260.50
      1 260.50
02/12/2025 16:18:53.972 7   260.55
      7 260.55
      7 260.55
02/12/2025 16:15:39.339 72   260.05
      72 260.05
      72 260.05
02/12/2025 16:13:25.996 10   260.55
      10 260.55
      10 260.55
02/12/2025 16:13:06.873 1   260.25
      1 260.25
      1 260.25
02/12/2025 16:09:17.755 2   260.40
      2 260.40
      2 260.40
02/12/2025 16:08:02.716 8   260.25
      8 260.25
      8 260.25
02/12/2025 16:05:51.201 16   260.40
      16 260.40
      16 260.40
02/12/2025 16:00:09.729 3   259.85
      3 259.85
      3 259.85
02/12/2025 16:00:02.082 1   260.25
      1 260.25
      1 260.25
02/12/2025 15:59:46.691 1   260.20
      1 260.20
      1 260.20
02/12/2025 15:59:09.294 2   260.40
      2 260.40
      2 260.40
02/12/2025 15:55:53.491 40   260.25
      40 260.25
      40 260.25
02/12/2025 15:54:52.148 13   260.00
      13 260.00
      13 260.00
02/12/2025 15:54:50.223 20   260.05
      20 260.05
      20 260.05
02/12/2025 15:47:38.154 6   259.65
      6 259.65
      6 259.65
02/12/2025 15:44:17.704 10   259.50
      10 259.50
      10 259.50
02/12/2025 15:37:20.385 10   259.80
      10 259.80
      10 259.80
02/12/2025 15:36:28.289 1   259.60
      1 259.60
      1 259.60
02/12/2025 15:36:25.081 16   259.85
      16 259.85
      16 259.85
02/12/2025 15:36:24.925 148   260.00
      10 260.00
      4 260.00
      4 260.00
      148 260.00
      20 260.00
      10 260.00
      10 260.00
      10 260.00
      70 260.00
      10 260.00
02/12/2025 15:31:29.246 1   261.50
      1 261.50
      1 261.50
02/12/2025 15:25:38.030 20   260.75
      20 260.75
      10 260.75
      10 260.75
02/12/2025 15:20:50.906 20   261.50
      20 261.50
      20 261.50
02/12/2025 15:16:56.710 3   261.40
      3 261.40
      3 261.40
02/12/2025 15:16:37.101 60   261.10
      60 261.10
      60 261.10
02/12/2025 15:11:01.289 320   261.15
      320 261.15
      320 261.15
02/12/2025 15:10:28.198 80   261.15
      80 261.15
      80 261.15
02/12/2025 15:04:56.997 50   261.85
      50 261.85
      50 261.85
02/12/2025 14:58:41.667 3   261.30
      3 261.30
      3 261.30
02/12/2025 14:58:08.759 1   261.60
      1 261.60
      1 261.60
02/12/2025 14:56:19.535 75   261.50
      75 261.50
      75 261.50
02/12/2025 14:55:45.512 15   261.50
      15 261.50
      15 261.50
02/12/2025 14:55:44.808 15   261.50
      15 261.50
      15 261.50
02/12/2025 14:55:43.300 15   261.50
      15 261.50
      15 261.50
02/12/2025 14:50:54.377 5   261.55
      5 261.55
      5 261.55
02/12/2025 14:46:36.684 19   261.90
      19 261.90
      19 261.90
02/12/2025 14:33:12.816 9   261.90
      9 261.90
      9 261.90
02/12/2025 14:13:03.476 70   261.90
      70 261.90
      70 261.90
02/12/2025 14:12:48.257 80   261.95
      80 261.95
      80 261.95
02/12/2025 13:40:42.067 30   262.15
      30 262.15
      30 262.15
02/12/2025 13:32:58.299 10   262.15
      10 262.15
      10 262.15
02/12/2025 13:32:53.425 80   262.15
      80 262.15
      80 262.15
02/12/2025 13:30:21.667 20   261.85
      10 261.85
      20 261.85
      10 261.85
02/12/2025 13:23:41.190 13   262.15
      13 262.15
      13 262.15
02/12/2025 13:22:10.803 3   262.05
      3 262.05
      3 262.05
02/12/2025 13:21:33.033 1   262.05
      1 262.05
      1 262.05
02/12/2025 12:51:15.528 1   262.30
      1 262.30
      1 262.30
02/12/2025 12:30:35.771 2   262.25
      2 262.25
      2 262.25
02/12/2025 12:27:28.175 5   262.30
      5 262.30
      5 262.30
02/12/2025 12:24:33.710 1   262.10
      1 262.10
      1 262.10
02/12/2025 12:17:36.254 2   262.70
      2 262.70
      2 262.70
02/12/2025 12:07:10.731 2   262.70
      2 262.70
      2 262.70
02/12/2025 12:04:00.607 8   262.70
      8 262.70
      8 262.70
02/12/2025 11:36:08.667 5   262.75
      5 262.75
      5 262.75
02/12/2025 11:21:35.227 2   262.70
      2 262.70
      2 262.70
02/12/2025 11:18:57.392 10   262.10
      10 262.10
      10 262.10
02/12/2025 11:10:47.576 10   262.10
      10 262.10
      10 262.10
02/12/2025 11:09:10.246 5   262.75
      5 262.75
      5 262.75
02/12/2025 11:08:15.104 20   262.10
      20 262.10
      20 262.10
02/12/2025 11:00:53.750 2   262.70
      2 262.70
      2 262.70
02/12/2025 10:58:11.736 3   262.10
      3 262.10
      3 262.10
02/12/2025 10:58:11.675 1   262.10
      1 262.10
      1 262.10
02/12/2025 10:53:55.446 7   262.10
      7 262.10
      7 262.10
02/12/2025 10:53:52.009 80   262.10
      80 262.10
      80 262.10
02/12/2025 10:39:56.203 55   262.00
      55 262.00
      55 262.00
02/12/2025 10:36:40.322 18   262.40
      18 262.40
      18 262.40
02/12/2025 10:31:54.326 17   262.00
      17 262.00
      17 262.00
02/12/2025 10:31:34.185 11   262.00
      11 262.00
      11 262.00
02/12/2025 10:28:51.349 3   262.00
      3 262.00
      3 262.00
02/12/2025 10:24:44.847 15   261.55
      15 261.55
      15 261.55
02/12/2025 10:20:38.020 1   261.95
      1 261.95
      1 261.95
02/12/2025 10:18:23.793 4   261.65
      4 261.65
      4 261.65
02/12/2025 10:14:18.471 1   261.95
      1 261.95
      1 261.95
02/12/2025 10:14:02.554 76   261.85
      76 261.85
      76 261.85
02/12/2025 10:00:47.105 5   261.30
      5 261.30
      5 261.30
02/12/2025 10:00:31.848 20   261.85
      20 261.85
      20 261.85
02/12/2025 09:54:28.324 1   261.85
      1 261.85
      1 261.85
02/12/2025 09:42:42.619 1   261.05
      1 261.05
      1 261.05
02/12/2025 09:30:26.223 7   260.05
      7 260.05
      7 260.05
02/12/2025 09:23:13.285 20   260.05
      20 260.05
      20 260.05
02/12/2025 09:13:56.737 150   261.20
      150 261.20
      150 261.20
02/12/2025 09:13:20.469 10   261.25
      10 261.25
      10 261.25
02/12/2025 08:32:17.341 1   261.25
      1 261.25
      1 261.25
02/12/2025 08:05:53.225 1   262.00
      1 262.00
      1 262.00
02/12/2025 08:00:20.857 1   262.00
      1 262.00
      1 262.00
02/12/2025 07:51:47.394 4   260.95
      4 260.95
      4 260.95
02/12/2025 07:51:05.633 35   261.75
      35 261.75
      35 261.75
02/12/2025 07:42:13.612 2   260.85
      2 260.85
      2 260.85
02/12/2025 07:30:38.560 11   261.80
      11 261.80
      11 261.80
02/12/2025 07:30:38.056 2   261.80
      2 261.80
      2 261.80
02/12/2025 07:30:37.473 4   261.80
      4 261.80
      4 261.80
02/12/2025 07:30:36.739 1   261.80
      1 261.80
      1 261.80
02/12/2025 07:30:35.725 1   261.80
      1 261.80
      1 261.80
02/12/2025 07:30:35.117 1   261.80
      1 261.80
      1 261.80
02/12/2025 07:30:34.515 1   261.80
      1 261.80
      1 261.80
02/12/2025 07:30:33.878 1   261.80
      1 261.80
      1 261.80
02/12/2025 07:30:33.202 1   261.80
      1 261.80
      1 261.80
02/12/2025 07:30:12.015 5   261.80
      4 261.80
      5 261.80
      1 261.80
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)