McDonalds Corp.

168

152

268.95

Date Time Volume Order Volume Price
28/11/2025 21:54:34.902 5   268.95
      5 268.95
      5 268.95
28/11/2025 21:25:43.610 12   268.95
      12 268.95
      12 268.95
28/11/2025 21:10:31.079 5   268.20
      5 268.20
      5 268.20
28/11/2025 21:07:54.396 1   268.20
      1 268.20
      1 268.20
28/11/2025 21:05:12.320 15   268.95
      15 268.95
      15 268.95
28/11/2025 20:37:50.068 5   268.20
      5 268.20
      5 268.20
28/11/2025 19:55:50.422 7   268.50
      7 268.50
      7 268.50
28/11/2025 19:49:42.529 10   269.25
      10 269.25
      10 269.25
28/11/2025 19:11:10.777 1   269.40
      1 269.40
      1 269.40
28/11/2025 19:07:06.110 50   269.20
      50 269.20
      50 269.20
28/11/2025 18:59:18.588 2   268.20
      2 268.20
      2 268.20
28/11/2025 18:57:36.269 10   268.90
      10 268.90
      10 268.90
28/11/2025 18:56:14.832 3   268.70
      3 268.70
      3 268.70
28/11/2025 18:48:52.097 3   269.00
      3 269.00
      3 269.00
28/11/2025 18:13:39.548 2   268.80
      2 268.80
      2 268.80
28/11/2025 17:59:54.400 1   269.30
      1 269.30
      1 269.30
28/11/2025 17:58:37.375 20   268.85
      20 268.85
      20 268.85
28/11/2025 17:48:52.473 4   268.65
      4 268.65
      4 268.65
28/11/2025 17:43:17.329 1   269.00
      1 269.00
      1 269.00
28/11/2025 17:37:38.113 20   268.80
      20 268.80
      20 268.80
28/11/2025 17:35:09.827 4   268.80
      4 268.80
      4 268.80
28/11/2025 17:26:37.371 4   269.25
      4 269.25
      4 269.25
28/11/2025 17:19:35.322 1   269.25
      1 269.25
      1 269.25
28/11/2025 17:17:18.456 1   269.25
      1 269.25
      1 269.25
28/11/2025 17:05:40.619 1   268.85
      1 268.85
      1 268.85
28/11/2025 17:04:22.593 2   269.10
      2 269.10
      2 269.10
28/11/2025 16:57:57.697 15   269.25
      15 269.25
      15 269.25
28/11/2025 16:45:46.761 2   269.35
      2 269.35
      2 269.35
28/11/2025 16:43:05.513 3   269.25
      3 269.25
      3 269.25
28/11/2025 16:34:00.536 12   269.60
      12 269.60
      12 269.60
28/11/2025 16:24:10.163 15   269.70
      15 269.70
      15 269.70
28/11/2025 16:04:02.187 18   268.75
      18 268.75
      18 268.75
28/11/2025 16:03:44.097 2   268.80
      2 268.80
      2 268.80
28/11/2025 16:02:52.591 37   268.80
      37 268.80
      37 268.80
28/11/2025 16:02:04.565 2   269.00
      2 269.00
      2 269.00
28/11/2025 16:00:56.957 38   268.40
      38 268.40
      38 268.40
28/11/2025 16:00:43.020 3   268.40
      3 268.40
      3 268.40
28/11/2025 16:00:40.043 3   268.40
      3 268.40
      3 268.40
28/11/2025 16:00:03.916 1   268.55
      1 268.55
      1 268.55
28/11/2025 15:59:39.553 7   268.60
      7 268.60
      7 268.60
28/11/2025 15:58:05.587 80   268.55
      80 268.55
      80 268.55
28/11/2025 15:55:10.910 16   268.50
      16 268.50
      16 268.50
28/11/2025 15:53:32.512 1   269.00
      1 269.00
      1 269.00
28/11/2025 15:52:21.296 15   269.30
      15 269.30
      15 269.30
28/11/2025 15:51:45.644 6   268.90
      6 268.90
      6 268.90
28/11/2025 15:44:09.608 1   270.35
      1 270.35
      1 270.35
28/11/2025 15:41:55.834 3   270.00
      3 270.00
      3 270.00
28/11/2025 15:38:44.990 50   269.65
      50 269.65
      50 269.65
28/11/2025 15:36:25.816 1   269.45
      1 269.45
      1 269.45
28/11/2025 15:36:21.297 1   269.90
      1 269.90
      1 269.90
28/11/2025 15:35:52.790 17   269.60
      17 269.60
      17 269.60
28/11/2025 15:32:05.099 20   270.40
      20 270.40
      20 270.40
28/11/2025 15:30:06.761 14   269.95
      4 269.95
      10 269.95
      14 269.95
28/11/2025 15:23:54.801 1   269.40
      1 269.40
      1 269.40
28/11/2025 15:23:46.857 27   269.45
      27 269.45
      27 269.45
28/11/2025 15:09:45.152 23   269.45
      23 269.45
      23 269.45
28/11/2025 15:07:46.074 1   269.45
      1 269.45
      1 269.45
28/11/2025 14:35:11.639 3   269.40
      3 269.40
      3 269.40
28/11/2025 14:32:04.682 16   270.00
      16 270.00
      16 270.00
28/11/2025 14:31:34.819 40   269.50
      40 269.50
      40 269.50
28/11/2025 14:30:42.790 10   269.95
      10 269.95
      10 269.95
28/11/2025 14:11:28.200 10   270.00
      10 270.00
      10 270.00
28/11/2025 14:02:42.183 5   269.55
      5 269.55
      5 269.55
28/11/2025 13:54:21.525 2   270.10
      2 270.10
      2 270.10
28/11/2025 13:49:51.249 1   269.40
      1 269.40
      1 269.40
28/11/2025 13:27:38.401 1   269.85
      1 269.85
      1 269.85
28/11/2025 13:27:31.550 1   269.90
      1 269.90
      1 269.90
28/11/2025 13:17:24.747 56   269.90
      56 269.90
      56 269.90
28/11/2025 13:16:52.936 20   270.10
      20 270.10
      20 270.10
28/11/2025 13:14:54.728 10   269.90
      10 269.90
      10 269.90
28/11/2025 13:13:47.002 1   270.05
      1 270.05
      1 270.05
28/11/2025 13:11:08.038 1   270.05
      1 270.05
      1 270.05
28/11/2025 13:09:54.953 11   270.05
      11 270.05
      11 270.05
28/11/2025 13:08:08.763 6   269.90
      6 269.90
      6 269.90
28/11/2025 13:05:44.682 1   270.05
      1 270.05
      1 270.05
28/11/2025 13:02:11.502 8   270.10
      8 270.10
      8 270.10
28/11/2025 13:00:16.178 80   270.15
      80 270.15
      80 270.15
28/11/2025 13:00:00.708 1   270.15
      1 270.15
      1 270.15
28/11/2025 12:55:19.438 20   269.90
      20 269.90
      20 269.90
28/11/2025 12:55:13.384 80   269.95
      80 269.95
      80 269.95
28/11/2025 12:41:53.243 8   270.40
      8 270.40
      8 270.40
28/11/2025 12:38:28.303 40   270.00
      40 270.00
      40 270.00
28/11/2025 12:33:47.578 15   270.05
      15 270.05
      15 270.05
28/11/2025 12:32:45.879 5   270.00
      5 270.00
      5 270.00
28/11/2025 12:27:36.920 7   270.45
      7 270.45
      7 270.45
28/11/2025 12:26:16.782 19   270.10
      19 270.10
      19 270.10
28/11/2025 12:21:35.929 5   270.10
      5 270.10
      5 270.10
28/11/2025 12:11:09.163 6   270.45
      6 270.45
      6 270.45
28/11/2025 11:57:45.258 25   270.10
      25 270.10
      25 270.10
28/11/2025 11:56:57.189 1   270.45
      1 270.45
      1 270.45
28/11/2025 11:44:01.600 2   270.45
      2 270.45
      2 270.45
28/11/2025 11:42:15.347 5   270.10
      5 270.10
      5 270.10
28/11/2025 11:36:36.259 10   270.45
      10 270.45
      10 270.45
28/11/2025 11:31:50.694 2   270.40
      2 270.40
      2 270.40
28/11/2025 11:25:08.669 1   269.95
      1 269.95
      1 269.95
28/11/2025 11:21:30.305 35   270.40
      35 270.40
      35 270.40
28/11/2025 11:13:24.586 4   270.45
      4 270.45
      4 270.45
28/11/2025 11:13:04.508 72   269.90
      2 269.90
      70 269.90
      72 269.90
28/11/2025 11:12:15.531 80   269.90
      80 269.90
      80 269.90
28/11/2025 11:08:23.660 3   270.15
      3 270.15
      3 270.15
28/11/2025 11:05:12.061 1   270.05
      1 270.05
      1 270.05
28/11/2025 11:04:54.137 80   270.25
      80 270.25
      80 270.25
28/11/2025 11:04:24.208 80   270.05
      80 270.05
      80 270.05
28/11/2025 11:04:08.523 80   270.05
      80 270.05
      80 270.05
28/11/2025 10:59:09.312 40   270.05
      40 270.05
      40 270.05
28/11/2025 10:58:58.607 9   270.05
      9 270.05
      9 270.05
28/11/2025 10:58:47.153 5   269.90
      5 269.90
      5 269.90
28/11/2025 10:56:04.946 40   270.35
      40 270.35
      40 270.35
28/11/2025 10:53:41.153 4   270.25
      4 270.25
      4 270.25
28/11/2025 10:53:37.561 5   270.30
      5 270.30
      5 270.30
28/11/2025 10:50:31.302 10   269.90
      10 269.90
      10 269.90
28/11/2025 10:44:28.076 10   270.00
      10 270.00
      10 270.00
28/11/2025 10:41:32.595 56   269.90
      56 269.90
      56 269.90
28/11/2025 10:41:16.206 40   270.10
      40 270.10
      40 270.10
28/11/2025 10:38:21.575 4   270.05
      4 270.05
      4 270.05
28/11/2025 10:33:40.132 40   270.20
      40 270.20
      40 270.20
28/11/2025 10:32:47.577 4   270.15
      4 270.15
      4 270.15
28/11/2025 10:29:59.292 18   270.30
      18 270.30
      18 270.30
28/11/2025 10:22:35.318 3   270.20
      3 270.20
      3 270.20
28/11/2025 10:22:20.570 56   270.25
      56 270.25
      56 270.25
28/11/2025 10:11:54.508 1   270.35
      1 270.35
      1 270.35
28/11/2025 10:07:31.220 27   269.90
      27 269.90
      27 269.90
28/11/2025 10:07:26.498 30   270.45
      30 270.45
      30 270.45
28/11/2025 10:04:50.201 1   269.95
      1 269.95
      1 269.95
28/11/2025 10:00:00.417 80   269.90
      80 269.90
      80 269.90
28/11/2025 09:48:19.136 25   269.35
      25 269.35
      25 269.35
28/11/2025 09:46:14.668 13   269.35
      13 269.35
      13 269.35
28/11/2025 09:40:28.600 16   269.85
      16 269.85
      16 269.85
28/11/2025 09:39:09.254 40   269.90
      40 269.90
      40 269.90
28/11/2025 09:37:05.837 1   270.15
      1 270.15
      1 270.15
28/11/2025 09:36:49.044 1   269.35
      1 269.35
      1 269.35
28/11/2025 09:22:55.158 8   269.35
      8 269.35
      8 269.35
28/11/2025 09:18:55.554 1   269.95
      1 269.95
      1 269.95
28/11/2025 09:08:50.968 50   270.20
      50 270.20
      50 270.20
28/11/2025 09:06:00.183 1   270.20
      1 270.20
      1 270.20
28/11/2025 09:05:42.655 10   270.20
      10 270.20
      10 270.20
28/11/2025 09:03:50.225 16   270.70
      16 270.70
      16 270.70
28/11/2025 09:03:41.679 1   269.35
      1 269.35
      1 269.35
28/11/2025 09:01:08.383 1   270.70
      1 270.70
      1 270.70
28/11/2025 08:56:09.585 2   270.55
      2 270.55
      2 270.55
28/11/2025 08:33:16.824 40   269.35
      40 269.35
      40 269.35
28/11/2025 08:24:39.063 7   269.35
      7 269.35
      7 269.35
28/11/2025 08:10:57.551 20   269.35
      20 269.35
      20 269.35
28/11/2025 08:03:11.449 1   269.35
      1 269.35
      1 269.35
28/11/2025 08:00:30.358 2   270.55
      2 270.55
      2 270.55
28/11/2025 08:00:27.203 489   270.00
      35 270.00
      50 270.00
      6 270.00
      250 270.00
      10 270.00
      20 270.00
      2 270.00
      3 270.00
      50 270.00
      2 270.00
      489 270.00
      60 270.00
      1 270.00
28/11/2025 08:00:08.169 75   269.95
      75 269.95
      75 269.95
28/11/2025 08:00:06.514 1   269.95
      1 269.95
      1 269.95
28/11/2025 08:00:05.575 2   269.35
      2 269.35
      2 269.35
28/11/2025 07:30:47.797 1   268.10
      1 268.10
      1 268.10
28/11/2025 07:30:06.594 4   268.10
      4 268.10
      4 268.10
28/11/2025 07:30:06.498 11   268.10
      4 268.10
      9 268.10
      1 268.10
      2 268.10
      1 268.10
      5 268.10
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)