McDonalds Corp.

144

143

271.55

Date Time Volume Order Volume Price
17/12/2025 21:55:50.098 8   271.55
      8 271.55
      8 271.55
17/12/2025 21:50:29.783 40   271.30
      40 271.30
      40 271.30
17/12/2025 21:41:00.140 73   271.10
      73 271.10
      73 271.10
17/12/2025 21:32:01.797 70   271.50
      70 271.50
      70 271.50
17/12/2025 21:27:11.643 3   271.15
      3 271.15
      3 271.15
17/12/2025 21:24:04.767 15   271.60
      15 271.60
      15 271.60
17/12/2025 21:18:48.278 7   271.70
      7 271.70
      7 271.70
17/12/2025 21:12:18.097 4   271.45
      4 271.45
      4 271.45
17/12/2025 21:11:07.544 6   271.10
      6 271.10
      6 271.10
17/12/2025 21:07:08.920 2   270.75
      2 270.75
      2 270.75
17/12/2025 21:03:25.540 235   270.90
      235 270.90
      235 270.90
17/12/2025 20:59:57.258 138   270.95
      138 270.95
      138 270.95
17/12/2025 20:56:47.323 1   270.95
      1 270.95
      1 270.95
17/12/2025 20:53:16.708 20   271.15
      20 271.15
      20 271.15
17/12/2025 20:48:29.872 1   271.15
      1 271.15
      1 271.15
17/12/2025 20:47:13.329 21   271.00
      15 271.00
      21 271.00
      6 271.00
17/12/2025 20:40:53.220 6   270.75
      6 270.75
      6 270.75
17/12/2025 20:28:40.711 1   270.65
      1 270.65
      1 270.65
17/12/2025 20:27:24.406 3   270.90
      3 270.90
      3 270.90
17/12/2025 20:20:12.788 10   270.75
      10 270.75
      10 270.75
17/12/2025 20:18:51.984 38   270.75
      38 270.75
      38 270.75
17/12/2025 20:17:52.572 7   270.65
      7 270.65
      7 270.65
17/12/2025 20:15:51.182 10   270.50
      10 270.50
      10 270.50
17/12/2025 20:15:50.012 5   270.50
      5 270.50
      5 270.50
17/12/2025 20:10:12.071 26   270.45
      26 270.45
      26 270.45
17/12/2025 20:06:43.152 5   270.60
      5 270.60
      5 270.60
17/12/2025 20:02:42.724 34   270.55
      34 270.55
      34 270.55
17/12/2025 19:52:49.993 10   270.60
      10 270.60
      10 270.60
17/12/2025 19:49:03.249 4   270.30
      4 270.30
      4 270.30
17/12/2025 19:39:51.146 1   270.20
      1 270.20
      1 270.20
17/12/2025 19:37:59.011 3   269.85
      3 269.85
      3 269.85
17/12/2025 19:37:45.821 1   270.10
      1 270.10
      1 270.10
17/12/2025 19:35:31.927 4   269.75
      4 269.75
      4 269.75
17/12/2025 19:20:29.580 5   269.60
      5 269.60
      5 269.60
17/12/2025 19:18:34.902 10   269.15
      10 269.15
      10 269.15
17/12/2025 19:10:55.447 15   268.85
      15 268.85
      15 268.85
17/12/2025 19:10:11.910 15   269.15
      15 269.15
      15 269.15
17/12/2025 19:02:54.724 4   269.40
      4 269.40
      4 269.40
17/12/2025 18:51:06.929 1   268.90
      1 268.90
      1 268.90
17/12/2025 18:36:45.417 5   269.30
      5 269.30
      5 269.30
17/12/2025 18:30:43.564 1   268.95
      1 268.95
      1 268.95
17/12/2025 18:26:49.308 10   269.15
      10 269.15
      10 269.15
17/12/2025 18:15:33.285 3   269.00
      3 269.00
      3 269.00
17/12/2025 18:09:24.799 18   269.15
      18 269.15
      18 269.15
17/12/2025 18:07:57.679 5   269.10
      5 269.10
      5 269.10
17/12/2025 18:05:29.663 1   269.50
      1 269.50
      1 269.50
17/12/2025 18:03:30.066 18   269.50
      18 269.50
      18 269.50
17/12/2025 17:51:59.711 10   269.35
      10 269.35
      10 269.35
17/12/2025 17:50:36.025 1   269.85
      1 269.85
      1 269.85
17/12/2025 17:49:30.952 14   269.35
      14 269.35
      14 269.35
17/12/2025 17:48:05.176 1   269.70
      1 269.70
      1 269.70
17/12/2025 17:47:26.837 1   269.35
      1 269.35
      1 269.35
17/12/2025 17:43:03.802 50   269.85
      50 269.85
      50 269.85
17/12/2025 17:21:27.076 8   268.75
      8 268.75
      8 268.75
17/12/2025 17:18:38.579 12   268.75
      12 268.75
      12 268.75
17/12/2025 16:54:46.707 5   269.15
      5 269.15
      5 269.15
17/12/2025 16:52:04.669 10   269.10
      10 269.10
      10 269.10
17/12/2025 16:41:21.789 2   268.55
      2 268.55
      2 268.55
17/12/2025 16:41:02.853 15   268.55
      15 268.55
      15 268.55
17/12/2025 16:38:13.366 4   269.00
      4 269.00
      4 269.00
17/12/2025 16:33:06.812 136   268.40
      136 268.40
      136 268.40
17/12/2025 16:32:40.997 3   268.55
      3 268.55
      3 268.55
17/12/2025 16:22:22.645 4   268.75
      4 268.75
      4 268.75
17/12/2025 16:21:52.706 15   268.80
      15 268.80
      15 268.80
17/12/2025 16:16:00.922 15   268.45
      15 268.45
      15 268.45
17/12/2025 16:09:46.140 2   268.75
      2 268.75
      2 268.75
17/12/2025 16:05:13.339 4   269.15
      4 269.15
      4 269.15
17/12/2025 16:01:47.119 10   268.80
      10 268.80
      10 268.80
17/12/2025 16:00:28.067 3   268.90
      3 268.90
      3 268.90
17/12/2025 16:00:05.408 1   269.25
      1 269.25
      1 269.25
17/12/2025 16:00:01.308 1   269.20
      1 269.20
      1 269.20
17/12/2025 15:59:32.787 23   269.00
      23 269.00
      23 269.00
17/12/2025 15:56:21.478 1   269.40
      1 269.40
      1 269.40
17/12/2025 15:51:00.271 2   269.65
      2 269.65
      2 269.65
17/12/2025 15:49:58.000 10   269.60
      10 269.60
      10 269.60
17/12/2025 15:49:41.235 40   269.60
      40 269.60
      40 269.60
17/12/2025 15:47:59.363 10   269.50
      10 269.50
      10 269.50
17/12/2025 15:45:33.161 1   270.10
      1 270.10
      1 270.10
17/12/2025 15:37:42.686 1   268.95
      1 268.95
      1 268.95
17/12/2025 15:36:33.208 3   268.85
      3 268.85
      3 268.85
17/12/2025 15:32:01.117 9   270.00
      6 270.00
      3 270.00
      9 270.00
17/12/2025 15:26:51.810 50   268.10
      50 268.10
      50 268.10
17/12/2025 15:06:49.915 2   267.70
      2 267.70
      2 267.70
17/12/2025 14:50:59.491 6   268.50
      6 268.50
      6 268.50
17/12/2025 14:31:39.333 80   268.05
      80 268.05
      80 268.05
17/12/2025 14:27:58.350 2   268.85
      2 268.85
      2 268.85
17/12/2025 14:27:40.667 1   268.85
      1 268.85
      1 268.85
17/12/2025 14:20:27.168 6   268.65
      6 268.65
      6 268.65
17/12/2025 14:15:10.163 3   268.80
      3 268.80
      3 268.80
17/12/2025 13:44:12.806 18   268.85
      18 268.85
      18 268.85
17/12/2025 13:42:24.883 4   268.20
      4 268.20
      4 268.20
17/12/2025 13:35:27.204 2   268.85
      2 268.85
      2 268.85
17/12/2025 13:33:47.339 10   268.20
      10 268.20
      10 268.20
17/12/2025 13:32:51.864 11   268.20
      11 268.20
      11 268.20
17/12/2025 13:20:40.857 7   268.15
      7 268.15
      7 268.15
17/12/2025 13:08:55.641 20   268.05
      20 268.05
      20 268.05
17/12/2025 13:00:56.900 9   268.10
      9 268.10
      9 268.10
17/12/2025 12:47:28.577 5   268.05
      5 268.05
      5 268.05
17/12/2025 12:41:30.866 29   268.25
      29 268.25
      29 268.25
17/12/2025 12:39:40.840 6   268.75
      6 268.75
      6 268.75
17/12/2025 12:17:02.521 20   268.10
      20 268.10
      20 268.10
17/12/2025 12:15:36.504 15   268.90
      15 268.90
      15 268.90
17/12/2025 12:13:10.767 5   268.90
      5 268.90
      5 268.90
17/12/2025 12:09:55.608 8   268.05
      8 268.05
      8 268.05
17/12/2025 12:07:42.881 18   268.80
      18 268.80
      18 268.80
17/12/2025 12:06:20.048 80   268.20
      80 268.20
      80 268.20
17/12/2025 12:06:08.486 80   268.05
      80 268.05
      80 268.05
17/12/2025 12:03:45.200 35   268.00
      35 268.00
      35 268.00
17/12/2025 12:03:11.106 1   268.80
      1 268.80
      1 268.80
17/12/2025 11:51:02.260 10   268.20
      10 268.20
      10 268.20
17/12/2025 11:46:42.299 10   268.25
      10 268.25
      10 268.25
17/12/2025 11:42:48.266 3   268.25
      3 268.25
      3 268.25
17/12/2025 11:39:55.042 40   268.90
      40 268.90
      40 268.90
17/12/2025 11:25:06.053 5   269.00
      5 269.00
      5 269.00
17/12/2025 11:04:44.984 15   268.35
      15 268.35
      15 268.35
17/12/2025 10:48:06.585 1   269.05
      1 269.05
      1 269.05
17/12/2025 10:47:44.845 1   268.45
      1 268.45
      1 268.45
17/12/2025 10:45:47.383 8   269.00
      8 269.00
      8 269.00
17/12/2025 10:36:45.615 1   268.35
      1 268.35
      1 268.35
17/12/2025 10:10:06.667 1   268.15
      1 268.15
      1 268.15
17/12/2025 10:05:51.587 40   268.25
      40 268.25
      40 268.25
17/12/2025 10:02:06.304 2   268.15
      2 268.15
      2 268.15
17/12/2025 09:59:12.986 2   268.20
      2 268.20
      2 268.20
17/12/2025 09:49:21.619 6   268.25
      6 268.25
      6 268.25
17/12/2025 09:34:09.487 4   268.25
      4 268.25
      4 268.25
17/12/2025 09:34:08.982 24   268.25
      24 268.25
      24 268.25
17/12/2025 09:34:08.479 10   268.25
      10 268.25
      10 268.25
17/12/2025 09:32:20.434 2   268.15
      2 268.15
      2 268.15
17/12/2025 09:30:48.886 2   268.15
      2 268.15
      2 268.15
17/12/2025 09:30:25.784 8   268.15
      8 268.15
      8 268.15
17/12/2025 09:12:10.762 80   269.45
      80 269.45
      80 269.45
17/12/2025 09:10:20.811 50   268.55
      50 268.55
      50 268.55
17/12/2025 08:56:12.663 4   269.30
      4 269.30
      4 269.30
17/12/2025 08:52:58.507 10   269.20
      10 269.20
      10 269.20
17/12/2025 08:49:24.777 8   268.20
      8 268.20
      8 268.20
17/12/2025 08:29:41.806 33   268.25
      33 268.25
      33 268.25
17/12/2025 08:20:43.554 7   268.30
      7 268.30
      7 268.30
17/12/2025 08:20:38.059 3   269.30
      3 269.30
      3 269.30
17/12/2025 08:02:19.583 4   268.05
      4 268.05
      4 268.05
17/12/2025 08:00:12.937 1   269.05
      1 269.05
      1 269.05
17/12/2025 07:56:02.758 6   268.05
      6 268.05
      6 268.05
17/12/2025 07:31:19.642 1   268.05
      1 268.05
      1 268.05
17/12/2025 07:30:07.088 1   268.70
      1 268.70
      1 268.70
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)