McDonalds Corp.

158

147

269.85

Date Time Volume Order Volume Price
12/12/2025 21:50:59.666 8   269.85
      8 269.85
      8 269.85
12/12/2025 21:50:24.750 1   269.75
      1 269.75
      1 269.75
12/12/2025 21:40:54.068 2   269.80
      2 269.80
      2 269.80
12/12/2025 20:57:37.380 8   269.85
      8 269.85
      8 269.85
12/12/2025 20:57:37.309 21   269.85
      21 269.85
      21 269.85
12/12/2025 20:27:04.065 10   270.25
      10 270.25
      10 270.25
12/12/2025 20:23:47.945 10   270.05
      10 270.05
      10 270.05
12/12/2025 20:19:15.909 30   269.90
      30 269.90
      30 269.90
12/12/2025 20:14:53.052 175   270.00
      6 270.00
      36 270.00
      7 270.00
      45 270.00
      11 270.00
      35 270.00
      175 270.00
      1 270.00
      26 270.00
      8 270.00
12/12/2025 20:11:22.952 5   269.70
      5 269.70
      5 269.70
12/12/2025 20:09:57.979 1   269.80
      1 269.80
      1 269.80
12/12/2025 20:02:14.839 5   269.50
      5 269.50
      5 269.50
12/12/2025 20:02:01.056 3   269.45
      3 269.45
      3 269.45
12/12/2025 19:36:24.154 4   269.25
      4 269.25
      4 269.25
12/12/2025 19:33:58.550 80   269.00
      80 269.00
      80 269.00
12/12/2025 19:27:01.101 6   268.90
      6 268.90
      6 268.90
12/12/2025 19:23:33.844 11   269.00
      11 269.00
      11 269.00
12/12/2025 19:14:32.757 3   269.15
      3 269.15
      3 269.15
12/12/2025 18:53:18.384 3   268.30
      3 268.30
      3 268.30
12/12/2025 18:35:33.398 1   268.75
      1 268.75
      1 268.75
12/12/2025 18:30:42.370 91   268.60
      91 268.60
      91 268.60
12/12/2025 18:20:05.077 4   268.55
      4 268.55
      4 268.55
12/12/2025 18:14:44.482 8   268.65
      8 268.65
      8 268.65
12/12/2025 18:11:39.873 40   268.70
      40 268.70
      40 268.70
12/12/2025 18:06:11.400 1   268.80
      1 268.80
      1 268.80
12/12/2025 17:59:28.888 18   269.05
      18 269.05
      18 269.05
12/12/2025 17:55:53.845 15   268.85
      15 268.85
      15 268.85
12/12/2025 17:53:51.336 7   268.85
      7 268.85
      7 268.85
12/12/2025 17:52:37.677 11   268.75
      11 268.75
      11 268.75
12/12/2025 17:48:43.496 20   269.00
      20 269.00
      20 269.00
12/12/2025 17:44:38.929 1   268.95
      1 268.95
      1 268.95
12/12/2025 17:43:31.873 105   268.85
      105 268.85
      105 268.85
12/12/2025 17:43:31.288 94   268.95
      94 268.95
      94 268.95
12/12/2025 17:43:29.248 56   268.95
      56 268.95
      56 268.95
12/12/2025 17:39:13.739 26   268.75
      26 268.75
      26 268.75
12/12/2025 17:32:33.684 19   269.10
      19 269.10
      19 269.10
12/12/2025 17:23:24.215 5   268.55
      5 268.55
      5 268.55
12/12/2025 17:18:25.501 5   268.40
      5 268.40
      5 268.40
12/12/2025 17:11:28.086 5   267.95
      5 267.95
      5 267.95
12/12/2025 17:04:41.565 13   268.35
      13 268.35
      13 268.35
12/12/2025 17:03:27.807 18   268.30
      18 268.30
      18 268.30
12/12/2025 17:03:06.676 3   268.25
      3 268.25
      3 268.25
12/12/2025 16:51:00.242 1   267.70
      1 267.70
      1 267.70
12/12/2025 16:49:48.375 6   267.65
      6 267.65
      6 267.65
12/12/2025 16:43:31.347 3   267.85
      3 267.85
      3 267.85
12/12/2025 16:43:07.197 1   268.00
      1 268.00
      1 268.00
12/12/2025 16:39:26.032 15   268.25
      5 268.25
      15 268.25
      10 268.25
12/12/2025 16:39:09.708 40   268.05
      40 268.05
      40 268.05
12/12/2025 16:35:40.240 25   267.75
      25 267.75
      25 267.75
12/12/2025 16:34:59.516 15   267.75
      15 267.75
      15 267.75
12/12/2025 16:33:59.811 3   267.70
      3 267.70
      3 267.70
12/12/2025 16:23:20.821 150   267.30
      150 267.30
      150 267.30
12/12/2025 16:12:31.927 18   267.35
      18 267.35
      18 267.35
12/12/2025 16:07:24.750 37   267.25
      37 267.25
      37 267.25
12/12/2025 16:03:33.551 30   266.60
      30 266.60
      30 266.60
12/12/2025 16:00:58.438 50   266.25
      50 266.25
      50 266.25
12/12/2025 16:00:02.037 1   266.65
      1 266.65
      1 266.65
12/12/2025 15:56:38.849 11   265.75
      11 265.75
      11 265.75
12/12/2025 15:49:53.946 4   266.35
      4 266.35
      4 266.35
12/12/2025 15:45:57.345 6   266.45
      6 266.45
      6 266.45
12/12/2025 15:36:32.921 2   264.80
      2 264.80
      2 264.80
12/12/2025 15:35:05.078 1   265.00
      1 265.00
      1 265.00
12/12/2025 15:28:07.320 2   264.50
      2 264.50
      2 264.50
12/12/2025 15:27:25.193 15   264.25
      15 264.25
      15 264.25
12/12/2025 15:12:20.475 10   264.25
      10 264.25
      10 264.25
12/12/2025 14:59:43.214 12   264.25
      12 264.25
      12 264.25
12/12/2025 14:58:10.558 1   264.45
      1 264.45
      1 264.45
12/12/2025 14:57:41.067 1   264.25
      1 264.25
      1 264.25
12/12/2025 14:24:30.814 80   264.90
      80 264.90
      80 264.90
12/12/2025 14:22:43.362 20   264.15
      20 264.15
      20 264.15
12/12/2025 14:21:56.071 1   264.10
      1 264.10
      1 264.10
12/12/2025 14:17:53.213 75   264.10
      75 264.10
      75 264.10
12/12/2025 14:17:44.069 80   264.15
      80 264.15
      80 264.15
12/12/2025 14:16:00.048 2   264.15
      2 264.15
      2 264.15
12/12/2025 13:56:15.509 38   264.90
      38 264.90
      38 264.90
12/12/2025 13:33:10.042 66   264.40
      66 264.40
      66 264.40
12/12/2025 13:31:58.128 3   264.45
      3 264.45
      3 264.45
12/12/2025 13:27:55.323 4   264.45
      4 264.45
      4 264.45
12/12/2025 13:19:20.054 37   264.90
      37 264.90
      37 264.90
12/12/2025 13:17:01.529 3   264.85
      3 264.85
      3 264.85
12/12/2025 13:05:11.872 20   264.20
      20 264.20
      20 264.20
12/12/2025 13:05:04.857 80   264.20
      80 264.20
      80 264.20
12/12/2025 12:49:31.732 16   264.10
      16 264.10
      16 264.10
12/12/2025 12:48:57.982 20   264.20
      20 264.20
      20 264.20
12/12/2025 12:48:01.669 5   264.25
      5 264.25
      5 264.25
12/12/2025 12:47:17.417 20   264.35
      20 264.35
      20 264.35
12/12/2025 12:45:35.595 80   264.50
      80 264.50
      80 264.50
12/12/2025 12:37:04.003 80   264.35
      80 264.35
      80 264.35
12/12/2025 12:32:59.936 1   264.35
      1 264.35
      1 264.35
12/12/2025 12:13:28.044 10   264.25
      10 264.25
      10 264.25
12/12/2025 12:06:50.173 80   264.20
      80 264.20
      80 264.20
12/12/2025 11:56:48.873 1   264.20
      1 264.20
      1 264.20
12/12/2025 11:54:36.780 15   263.85
      15 263.85
      15 263.85
12/12/2025 11:45:21.059 80   264.10
      80 264.10
      80 264.10
12/12/2025 11:45:20.820 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:20.216 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:19.411 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:18.706 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:18.101 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:17.499 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:16.794 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:16.090 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:15.384 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:14.781 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:14.176 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:13.370 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:12.667 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:12.161 1   264.10
      1 264.10
      1 264.10
12/12/2025 11:45:11.559 5   264.10
      5 264.10
      5 264.10
12/12/2025 11:45:10.950 2   264.10
      2 264.10
      2 264.10
12/12/2025 11:45:06.266 80   264.00
      80 264.00
      80 264.00
12/12/2025 11:45:06.216 25   264.00
      25 264.00
      25 264.00
12/12/2025 11:45:05.844 220   263.70
      220 263.70
      220 263.70
12/12/2025 11:44:46.315 80   264.05
      80 264.05
      80 264.05
12/12/2025 11:41:10.636 8   264.70
      8 264.70
      8 264.70
12/12/2025 11:35:23.350 1   264.00
      1 264.00
      1 264.00
12/12/2025 11:24:46.066 8   264.05
      8 264.05
      8 264.05
12/12/2025 11:16:13.932 2   264.05
      2 264.05
      2 264.05
12/12/2025 11:11:13.810 4   264.00
      4 264.00
      4 264.00
12/12/2025 11:11:13.563 1   264.00
      1 264.00
      1 264.00
12/12/2025 11:11:13.529 57   264.05
      57 264.05
      57 264.05
12/12/2025 10:46:30.862 20   264.90
      20 264.90
      20 264.90
12/12/2025 10:44:25.187 20   264.90
      20 264.90
      20 264.90
12/12/2025 10:35:08.637 70   264.05
      70 264.05
      70 264.05
12/12/2025 10:15:16.835 55   264.90
      55 264.90
      55 264.90
12/12/2025 10:14:08.850 2   264.05
      2 264.05
      2 264.05
12/12/2025 10:13:27.323 1   264.90
      1 264.90
      1 264.90
12/12/2025 10:07:11.576 5   264.40
      5 264.40
      5 264.40
12/12/2025 09:50:21.501 20   264.90
      20 264.90
      20 264.90
12/12/2025 09:39:28.956 40   264.05
      40 264.05
      40 264.05
12/12/2025 09:30:17.395 4   264.05
      4 264.05
      4 264.05
12/12/2025 09:26:58.853 4   264.05
      4 264.05
      4 264.05
12/12/2025 09:26:44.740 13   264.95
      13 264.95
      13 264.95
12/12/2025 09:25:28.886 3   264.05
      3 264.05
      3 264.05
12/12/2025 09:18:49.572 5   264.95
      5 264.95
      5 264.95
12/12/2025 09:15:53.040 8   264.95
      8 264.95
      8 264.95
12/12/2025 08:54:00.959 30   264.50
      30 264.50
      30 264.50
12/12/2025 08:53:57.451 11   264.55
      11 264.55
      11 264.55
12/12/2025 08:53:56.946 11   264.55
      11 264.55
      11 264.55
12/12/2025 08:53:56.343 3   264.55
      3 264.55
      3 264.55
12/12/2025 08:53:55.739 8   264.55
      8 264.55
      8 264.55
12/12/2025 08:53:55.239 3   264.55
      3 264.55
      3 264.55
12/12/2025 08:43:32.205 40   264.85
      40 264.85
      40 264.85
12/12/2025 08:36:01.650 3   264.05
      3 264.05
      3 264.05
12/12/2025 08:25:58.991 11   264.05
      11 264.05
      11 264.05
12/12/2025 07:30:55.582 1   264.05
      1 264.05
      1 264.05
12/12/2025 07:30:09.926 5   264.55
      4 264.55
      1 264.55
      5 264.55
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)