McDonalds Corp.

195

186

269.40

Date Time Volume Order Volume Price
26/11/2025 21:58:40.435 1   269.40
      1 269.40
      1 269.40
26/11/2025 21:54:54.421 25   269.85
      25 269.85
      25 269.85
26/11/2025 21:44:52.153 62   268.65
      62 268.65
      62 268.65
26/11/2025 21:33:13.269 36   268.20
      36 268.20
      36 268.20
26/11/2025 21:31:38.309 4   267.95
      4 267.95
      4 267.95
26/11/2025 21:19:12.926 5   268.80
      5 268.80
      5 268.80
26/11/2025 21:08:26.875 27   268.50
      12 268.50
      15 268.50
      27 268.50
26/11/2025 21:00:27.544 5   268.40
      5 268.40
      5 268.40
26/11/2025 20:49:50.903 4   268.85
      4 268.85
      4 268.85
26/11/2025 20:42:47.618 1   268.40
      1 268.40
      1 268.40
26/11/2025 20:19:01.142 1   269.25
      1 269.25
      1 269.25
26/11/2025 20:17:21.797 50   268.95
      50 268.95
      50 268.95
26/11/2025 20:14:19.598 1   269.20
      1 269.20
      1 269.20
26/11/2025 20:12:56.450 60   268.95
      60 268.95
      60 268.95
26/11/2025 20:11:40.244 4   268.80
      4 268.80
      4 268.80
26/11/2025 20:10:56.521 11   268.75
      11 268.75
      11 268.75
26/11/2025 20:06:58.795 3   268.80
      3 268.80
      3 268.80
26/11/2025 20:06:56.596 15   269.05
      15 269.05
      15 269.05
26/11/2025 20:06:31.918 1   269.00
      1 269.00
      1 269.00
26/11/2025 20:00:59.911 50   269.10
      50 269.10
      50 269.10
26/11/2025 19:57:48.079 10   268.95
      10 268.95
      10 268.95
26/11/2025 19:56:58.043 4   268.90
      4 268.90
      4 268.90
26/11/2025 19:33:49.600 14   268.45
      14 268.45
      14 268.45
26/11/2025 19:28:53.176 25   268.35
      25 268.35
      25 268.35
26/11/2025 19:16:12.210 15   268.30
      15 268.30
      15 268.30
26/11/2025 19:03:41.273 8   268.80
      8 268.80
      8 268.80
26/11/2025 19:01:26.310 8   268.50
      8 268.50
      8 268.50
26/11/2025 18:56:25.249 55   268.45
      55 268.45
      55 268.45
26/11/2025 18:56:24.007 53   268.45
      53 268.45
      53 268.45
26/11/2025 18:56:23.300 53   268.45
      53 268.45
      53 268.45
26/11/2025 18:56:22.787 74   268.45
      74 268.45
      74 268.45
26/11/2025 18:56:19.288 55   268.50
      55 268.50
      55 268.50
26/11/2025 18:56:18.780 20   268.50
      20 268.50
      20 268.50
26/11/2025 18:56:18.169 53   268.50
      53 268.50
      53 268.50
26/11/2025 18:56:17.686 70   268.45
      70 268.45
      70 268.45
26/11/2025 18:53:01.963 6   268.30
      6 268.30
      6 268.30
26/11/2025 18:50:12.564 56   268.65
      56 268.65
      56 268.65
26/11/2025 18:49:34.030 74   268.50
      74 268.50
      74 268.50
26/11/2025 18:49:33.514 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:49:32.672 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:49:31.331 74   268.50
      74 268.50
      74 268.50
26/11/2025 18:49:30.458 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:49:29.889 74   268.50
      74 268.50
      74 268.50
26/11/2025 18:49:22.183 70   268.55
      70 268.55
      70 268.55
26/11/2025 18:49:12.935 53   268.50
      53 268.50
      53 268.50
26/11/2025 18:49:12.333 57   268.50
      57 268.50
      57 268.50
26/11/2025 18:49:11.677 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:49:10.771 74   268.50
      74 268.50
      74 268.50
26/11/2025 18:49:06.778 55   268.50
      55 268.50
      55 268.50
26/11/2025 18:49:06.158 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:49:05.679 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:49:02.045 56   268.50
      56 268.50
      56 268.50
26/11/2025 18:49:01.432 53   268.50
      53 268.50
      53 268.50
26/11/2025 18:49:00.135 74   268.50
      74 268.50
      74 268.50
26/11/2025 18:48:59.634 70   268.50
      70 268.50
      70 268.50
26/11/2025 18:47:05.132 55   268.50
      55 268.50
      55 268.50
26/11/2025 18:47:04.568 20   268.55
      20 268.55
      20 268.55
26/11/2025 18:47:03.944 53   268.55
      53 268.55
      53 268.55
26/11/2025 18:47:03.462 20   268.55
      20 268.55
      20 268.55
26/11/2025 18:47:02.849 56   268.55
      56 268.55
      56 268.55
26/11/2025 18:47:02.057 70   268.60
      70 268.60
      70 268.60
26/11/2025 18:44:07.661 74   268.70
      74 268.70
      74 268.70
26/11/2025 18:41:07.622 70   268.85
      70 268.85
      70 268.85
26/11/2025 18:41:07.076 70   268.80
      70 268.80
      70 268.80
26/11/2025 18:41:06.247 74   268.80
      74 268.80
      74 268.80
26/11/2025 18:32:58.854 6   268.65
      6 268.65
      6 268.65
26/11/2025 18:31:30.261 1   268.65
      1 268.65
      1 268.65
26/11/2025 18:26:37.533 70   268.85
      70 268.85
      70 268.85
26/11/2025 18:22:29.370 70   268.90
      70 268.90
      70 268.90
26/11/2025 18:19:42.809 70   268.85
      70 268.85
      70 268.85
26/11/2025 18:11:49.497 55   268.90
      55 268.90
      55 268.90
26/11/2025 18:10:57.036 45   268.85
      45 268.85
      45 268.85
26/11/2025 18:10:56.452 56   268.85
      56 268.85
      56 268.85
26/11/2025 18:10:50.996 74   268.85
      74 268.85
      74 268.85
26/11/2025 18:08:22.763 11   268.80
      11 268.80
      11 268.80
26/11/2025 18:05:26.201 53   268.95
      53 268.95
      53 268.95
26/11/2025 18:02:54.813 45   268.95
      45 268.95
      45 268.95
26/11/2025 18:02:45.856 53   268.95
      53 268.95
      53 268.95
26/11/2025 18:01:50.558 70   268.70
      70 268.70
      70 268.70
26/11/2025 18:01:49.667 70   268.65
      70 268.65
      70 268.65
26/11/2025 18:01:49.092 55   268.65
      55 268.65
      55 268.65
26/11/2025 18:01:44.442 53   268.70
      53 268.70
      53 268.70
26/11/2025 18:01:43.337 74   268.70
      74 268.70
      74 268.70
26/11/2025 18:01:42.855 70   268.70
      70 268.70
      70 268.70
26/11/2025 18:01:42.343 55   268.60
      55 268.60
      55 268.60
26/11/2025 17:59:58.747 53   268.55
      53 268.55
      53 268.55
26/11/2025 17:58:51.023 15   268.25
      15 268.25
      15 268.25
26/11/2025 17:58:21.338 25   267.95
      25 267.95
      25 267.95
26/11/2025 17:49:36.770 2   267.95
      2 267.95
      2 267.95
26/11/2025 17:45:41.018 10   268.05
      10 268.05
      10 268.05
26/11/2025 17:32:37.401 4   268.50
      4 268.50
      4 268.50
26/11/2025 17:24:48.551 1   268.15
      1 268.15
      1 268.15
26/11/2025 17:15:39.857 4   268.45
      4 268.45
      4 268.45
26/11/2025 17:12:41.209 10   268.35
      10 268.35
      10 268.35
26/11/2025 17:06:20.092 5   267.45
      5 267.45
      5 267.45
26/11/2025 17:05:07.704 3   267.85
      3 267.85
      3 267.85
26/11/2025 17:04:05.226 10   267.90
      10 267.90
      10 267.90
26/11/2025 16:47:33.986 12   268.60
      12 268.60
      12 268.60
26/11/2025 16:35:26.778 10   268.90
      10 268.90
      10 268.90
26/11/2025 16:35:05.380 200   268.95
      200 268.95
      200 268.95
26/11/2025 16:15:57.235 1   268.10
      1 268.10
      1 268.10
26/11/2025 16:14:55.019 5   268.15
      5 268.15
      5 268.15
26/11/2025 16:13:01.774 1   268.10
      1 268.10
      1 268.10
26/11/2025 16:07:58.473 15   267.90
      15 267.90
      15 267.90
26/11/2025 16:04:09.061 15   268.00
      15 268.00
      15 268.00
26/11/2025 16:03:42.966 2   268.40
      2 268.40
      2 268.40
26/11/2025 16:00:01.414 1   268.30
      1 268.30
      1 268.30
26/11/2025 15:59:13.969 2   268.05
      2 268.05
      2 268.05
26/11/2025 15:58:14.602 300   267.40
      300 267.40
      300 267.40
26/11/2025 15:43:43.604 5   269.10
      5 269.10
      5 269.10
26/11/2025 15:36:25.900 1   268.60
      1 268.60
      1 268.60
26/11/2025 15:33:59.755 1   268.80
      1 268.80
      1 268.80
26/11/2025 15:33:59.561 18   268.80
      18 268.80
      18 268.80
26/11/2025 15:26:32.719 18   268.20
      18 268.20
      18 268.20
26/11/2025 15:11:43.450 70   267.60
      70 267.60
      70 267.60
26/11/2025 15:10:57.600 74   267.60
      74 267.60
      74 267.60
26/11/2025 15:04:42.722 1   267.40
      1 267.40
      1 267.40
26/11/2025 15:03:59.810 70   267.60
      70 267.60
      70 267.60
26/11/2025 14:50:39.248 1   268.15
      1 268.15
      1 268.15
26/11/2025 14:48:35.570 10   268.15
      10 268.15
      10 268.15
26/11/2025 14:47:22.144 74   268.20
      74 268.20
      74 268.20
26/11/2025 14:47:15.532 70   268.20
      70 268.20
      70 268.20
26/11/2025 14:44:19.065 20   267.80
      20 267.80
      20 267.80
26/11/2025 14:30:46.151 2   268.15
      2 268.15
      2 268.15
26/11/2025 14:09:08.496 30   267.55
      30 267.55
      30 267.55
26/11/2025 14:07:43.148 19   268.00
      19 268.00
      19 268.00
26/11/2025 14:05:55.303 2   267.55
      2 267.55
      2 267.55
26/11/2025 13:53:24.362 2   268.10
      2 268.10
      2 268.10
26/11/2025 13:23:36.444 5   268.15
      5 268.15
      5 268.15
26/11/2025 13:16:44.736 25   267.55
      25 267.55
      25 267.55
26/11/2025 13:12:17.992 20   267.55
      20 267.55
      20 267.55
26/11/2025 13:11:42.177 2   268.15
      2 268.15
      2 268.15
26/11/2025 13:08:03.823 20   267.55
      20 267.55
      20 267.55
26/11/2025 12:55:04.357 8   268.15
      8 268.15
      8 268.15
26/11/2025 12:35:20.916 22   267.80
      22 267.80
      22 267.80
26/11/2025 12:32:48.688 20   267.85
      20 267.85
      20 267.85
26/11/2025 12:31:46.775 4   268.15
      4 268.15
      4 268.15
26/11/2025 12:30:31.923 49   267.90
      49 267.90
      49 267.90
26/11/2025 12:21:08.525 34   267.70
      34 267.70
      34 267.70
26/11/2025 12:20:42.459 76   267.70
      76 267.70
      76 267.70
26/11/2025 12:18:34.478 2   267.75
      2 267.75
      2 267.75
26/11/2025 12:11:34.276 5   267.85
      5 267.85
      5 267.85
26/11/2025 12:08:08.617 10   267.75
      10 267.75
      10 267.75
26/11/2025 12:06:38.355 1   268.15
      1 268.15
      1 268.15
26/11/2025 12:04:14.923 3   268.15
      3 268.15
      3 268.15
26/11/2025 11:55:36.399 20   267.80
      15 267.80
      5 267.80
      20 267.80
26/11/2025 11:43:58.804 9   268.15
      9 268.15
      9 268.15
26/11/2025 11:29:34.766 70   267.75
      70 267.75
      70 267.75
26/11/2025 11:28:31.577 14   267.80
      8 267.80
      14 267.80
      6 267.80
26/11/2025 11:22:31.331 11   268.15
      11 268.15
      5 268.15
      6 268.15
26/11/2025 11:19:38.828 5   268.15
      5 268.15
      5 268.15
26/11/2025 11:17:40.205 1   267.85
      1 267.85
      1 267.85
26/11/2025 11:09:57.114 25   267.85
      25 267.85
      25 267.85
26/11/2025 10:59:27.617 2   268.15
      2 268.15
      2 268.15
26/11/2025 10:53:09.786 8   268.15
      8 268.15
      8 268.15
26/11/2025 10:49:15.893 5   268.15
      5 268.15
      5 268.15
26/11/2025 10:46:54.112 1   268.15
      1 268.15
      1 268.15
26/11/2025 10:43:39.451 10   267.70
      10 267.70
      10 267.70
26/11/2025 10:38:38.664 16   268.10
      16 268.10
      16 268.10
26/11/2025 10:38:17.217 10   267.55
      10 267.55
      10 267.55
26/11/2025 10:33:27.676 5   267.80
      5 267.80
      5 267.80
26/11/2025 10:33:23.311 15   268.20
      15 268.20
      15 268.20
26/11/2025 10:32:33.559 20   268.20
      20 268.20
      20 268.20
26/11/2025 10:27:52.513 18   268.10
      18 268.10
      18 268.10
26/11/2025 10:18:06.048 8   267.65
      8 267.65
      8 267.65
26/11/2025 10:10:42.674 8   268.05
      8 268.05
      8 268.05
26/11/2025 10:09:55.802 1   267.70
      1 267.70
      1 267.70
26/11/2025 10:07:59.595 5   267.60
      5 267.60
      5 267.60
26/11/2025 09:42:36.201 10   267.65
      10 267.65
      10 267.65
26/11/2025 09:40:44.540 2   268.45
      2 268.45
      2 268.45
26/11/2025 09:39:11.218 3   268.00
      3 268.00
      3 268.00
26/11/2025 09:32:38.281 10   268.00
      10 268.00
      10 268.00
26/11/2025 09:30:22.459 2   267.80
      2 267.80
      2 267.80
26/11/2025 09:26:17.013 10   268.45
      10 268.45
      10 268.45
26/11/2025 09:25:53.429 3   268.45
      3 268.45
      3 268.45
26/11/2025 09:15:53.947 40   268.45
      40 268.45
      40 268.45
26/11/2025 09:05:53.404 17   268.45
      17 268.45
      17 268.45
26/11/2025 08:58:12.132 5   268.10
      5 268.10
      5 268.10
26/11/2025 08:53:15.391 5   267.95
      5 267.95
      5 267.95
26/11/2025 08:50:04.891 4   268.50
      4 268.50
      4 268.50
26/11/2025 08:44:18.094 3   268.50
      3 268.50
      3 268.50
26/11/2025 08:00:20.946 3   267.85
      3 267.85
      3 267.85
26/11/2025 08:00:16.133 1   267.80
      1 267.80
      1 267.80
26/11/2025 08:00:12.216 1   268.85
      1 268.85
      1 268.85
26/11/2025 07:35:14.811 1   267.65
      1 267.65
      1 267.65
26/11/2025 07:30:08.933 15   268.55
      12 268.55
      3 268.55
      15 268.55
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)