McDonalds Corp.

228

200

268.75

Date Time Volume Order Volume Price
22/12/2025 21:55:26.392 2   268.75
      2 268.75
      2 268.75
22/12/2025 21:45:34.549 8   268.65
      8 268.65
      8 268.65
22/12/2025 21:26:32.230 50   268.90
      50 268.90
      50 268.90
22/12/2025 21:22:49.604 1   268.95
      1 268.95
      1 268.95
22/12/2025 21:20:33.434 1   268.95
      1 268.95
      1 268.95
22/12/2025 20:37:23.427 4   269.00
      4 269.00
      4 269.00
22/12/2025 20:28:55.669 1   269.55
      1 269.55
      1 269.55
22/12/2025 20:23:30.206 16   269.30
      16 269.30
      16 269.30
22/12/2025 20:21:45.164 22   269.50
      22 269.50
      22 269.50
22/12/2025 20:16:14.940 4   269.55
      4 269.55
      4 269.55
22/12/2025 20:13:13.056 10   269.50
      10 269.50
      10 269.50
22/12/2025 20:03:55.751 200   269.45
      200 269.45
      200 269.45
22/12/2025 19:45:06.980 1   269.40
      1 269.40
      1 269.40
22/12/2025 19:44:52.186 1   269.65
      1 269.65
      1 269.65
22/12/2025 19:43:42.127 1   269.40
      1 269.40
      1 269.40
22/12/2025 19:42:10.940 1   269.40
      1 269.40
      1 269.40
22/12/2025 19:25:02.513 16   270.00
      16 270.00
      16 270.00
22/12/2025 19:18:57.347 47   269.90
      47 269.90
      47 269.90
22/12/2025 19:08:31.510 3   270.00
      3 270.00
      3 270.00
22/12/2025 19:07:00.004 5   270.00
      5 270.00
      5 270.00
22/12/2025 19:05:57.021 50   270.00
      50 270.00
      50 270.00
22/12/2025 19:04:08.826 1   270.40
      1 270.40
      1 270.40
22/12/2025 19:01:35.317 3   270.10
      3 270.10
      3 270.10
22/12/2025 19:01:31.339 4   270.30
      4 270.30
      4 270.30
22/12/2025 18:59:57.555 2   270.35
      2 270.35
      2 270.35
22/12/2025 18:42:05.146 20   269.60
      20 269.60
      20 269.60
22/12/2025 18:40:13.317 5   269.80
      5 269.80
      5 269.80
22/12/2025 18:13:40.058 20   270.60
      20 270.60
      20 270.60
22/12/2025 18:08:47.204 30   270.35
      30 270.35
      26 270.35
      4 270.35
22/12/2025 18:02:22.556 4   270.45
      4 270.45
      4 270.45
22/12/2025 18:01:59.539 100   270.50
      100 270.50
      100 270.50
22/12/2025 17:58:19.527 4   270.75
      4 270.75
      4 270.75
22/12/2025 17:57:46.376 9   270.80
      9 270.80
      9 270.80
22/12/2025 17:56:12.450 50   270.70
      50 270.70
      50 270.70
22/12/2025 17:53:26.106 1   270.55
      1 270.55
      1 270.55
22/12/2025 17:47:36.869 5   270.75
      5 270.75
      5 270.75
22/12/2025 17:40:52.805 1   270.65
      1 270.65
      1 270.65
22/12/2025 17:32:31.186 1   270.75
      1 270.75
      1 270.75
22/12/2025 17:23:35.511 1   270.40
      1 270.40
      1 270.40
22/12/2025 17:21:55.847 2   270.45
      2 270.45
      2 270.45
22/12/2025 17:18:41.202 2   270.50
      2 270.50
      2 270.50
22/12/2025 17:14:25.049 50   270.40
      50 270.40
      50 270.40
22/12/2025 17:07:23.908 19   270.40
      19 270.40
      19 270.40
22/12/2025 17:05:18.461 6   270.10
      6 270.10
      6 270.10
22/12/2025 17:03:08.099 5   270.15
      5 270.15
      5 270.15
22/12/2025 17:00:07.010 1   270.25
      1 270.25
      1 270.25
22/12/2025 16:59:47.692 1   270.05
      1 270.05
      1 270.05
22/12/2025 16:55:49.848 1   270.25
      1 270.25
      1 270.25
22/12/2025 16:51:41.235 75   270.10
      75 270.10
      75 270.10
22/12/2025 16:48:27.107 5   269.95
      5 269.95
      5 269.95
22/12/2025 16:46:59.639 1   270.05
      1 270.05
      1 270.05
22/12/2025 16:45:03.676 12   269.65
      12 269.65
      12 269.65
22/12/2025 16:44:24.323 6   269.85
      6 269.85
      6 269.85
22/12/2025 16:43:12.374 30   269.90
      30 269.90
      30 269.90
22/12/2025 16:39:36.508 10   270.00
      10 270.00
      10 270.00
22/12/2025 16:39:04.405 3   269.90
      3 269.90
      3 269.90
22/12/2025 16:38:47.237 418   269.80
      418 269.80
      418 269.80
22/12/2025 16:37:42.114 8   270.05
      8 270.05
      8 270.05
22/12/2025 16:37:42.006 19   270.00
      6 270.00
      19 270.00
      13 270.00
22/12/2025 16:34:04.012 3   269.90
      3 269.90
      3 269.90
22/12/2025 16:33:31.557 8   269.95
      8 269.95
      8 269.95
22/12/2025 16:22:40.898 8   269.90
      8 269.90
      8 269.90
22/12/2025 16:22:34.728 13   269.70
      13 269.70
      13 269.70
22/12/2025 16:17:32.730 100   269.60
      100 269.60
      100 269.60
22/12/2025 16:13:52.395 100   269.30
      100 269.30
      100 269.30
22/12/2025 16:13:44.690 40   269.70
      40 269.70
      40 269.70
22/12/2025 16:13:39.448 5   269.50
      5 269.50
      5 269.50
22/12/2025 16:11:58.665 5   269.30
      5 269.30
      5 269.30
22/12/2025 16:06:38.187 1   269.25
      1 269.25
      1 269.25
22/12/2025 16:04:30.580 1   269.20
      1 269.20
      1 269.20
22/12/2025 16:00:27.847 3   269.20
      3 269.20
      3 269.20
22/12/2025 16:00:07.415 1   269.45
      1 269.45
      1 269.45
22/12/2025 15:57:54.736 3   269.40
      3 269.40
      3 269.40
22/12/2025 15:57:15.239 11   269.45
      11 269.45
      11 269.45
22/12/2025 15:56:59.983 90   269.25
      90 269.25
      90 269.25
22/12/2025 15:46:46.424 2   268.95
      2 268.95
      2 268.95
22/12/2025 15:38:10.550 10   268.95
      10 268.95
      10 268.95
22/12/2025 15:36:32.391 4   267.80
      4 267.80
      4 267.80
22/12/2025 15:35:22.357 1   267.40
      1 267.40
      1 267.40
22/12/2025 15:35:06.690 19   267.30
      14 267.30
      19 267.30
      5 267.30
22/12/2025 15:30:32.747 10   268.00
      10 268.00
      10 268.00
22/12/2025 15:30:10.496 23   268.20
      23 268.20
      23 268.20
22/12/2025 15:24:03.381 25   268.65
      25 268.65
      25 268.65
22/12/2025 15:11:41.923 1   268.75
      1 268.75
      1 268.75
22/12/2025 15:09:37.985 5   268.75
      5 268.75
      5 268.75
22/12/2025 15:08:46.043 18   268.55
      18 268.55
      18 268.55
22/12/2025 15:00:17.245 1   268.55
      1 268.55
      1 268.55
22/12/2025 15:00:16.439 1   268.55
      1 268.55
      1 268.55
22/12/2025 14:50:22.009 18   268.65
      18 268.65
      18 268.65
22/12/2025 14:50:01.457 56   268.70
      56 268.70
      56 268.70
22/12/2025 14:27:47.691 4   268.85
      4 268.85
      4 268.85
22/12/2025 14:20:34.203 14   268.55
      14 268.55
      14 268.55
22/12/2025 14:19:03.328 3   268.55
      3 268.55
      3 268.55
22/12/2025 14:19:02.868 1   268.55
      1 268.55
      1 268.55
22/12/2025 14:18:58.861 2   268.55
      2 268.55
      2 268.55
22/12/2025 14:18:57.776 1   268.55
      1 268.55
      1 268.55
22/12/2025 14:18:57.158 1   268.55
      1 268.55
      1 268.55
22/12/2025 14:18:56.185 1   268.55
      1 268.55
      1 268.55
22/12/2025 14:18:18.242 1   268.85
      1 268.85
      1 268.85
22/12/2025 14:17:40.280 1   268.55
      1 268.55
      1 268.55
22/12/2025 14:08:32.154 4   268.55
      4 268.55
      4 268.55
22/12/2025 14:02:58.921 1   269.05
      1 269.05
      1 269.05
22/12/2025 13:49:49.148 56   268.85
      56 268.85
      56 268.85
22/12/2025 13:49:44.746 438   269.40
      62 269.40
      376 269.40
      438 269.40
22/12/2025 13:49:21.501 62   268.95
      62 268.95
      62 268.95
22/12/2025 13:49:17.044 7   268.95
      7 268.95
      7 268.95
22/12/2025 13:48:54.465 110   268.70
      110 268.70
      90 268.70
      20 268.70
22/12/2025 13:48:43.742 80   268.75
      80 268.75
      80 268.75
22/12/2025 13:29:17.208 1   268.75
      1 268.75
      1 268.75
22/12/2025 13:17:06.186 3   268.75
      3 268.75
      3 268.75
22/12/2025 13:14:34.390 3   268.75
      3 268.75
      3 268.75
22/12/2025 13:10:58.375 5   269.20
      5 269.20
      5 269.20
22/12/2025 12:36:13.222 8   269.35
      8 269.35
      8 269.35
22/12/2025 12:26:27.410 1   269.00
      1 269.00
      1 269.00
22/12/2025 12:23:45.695 4   269.30
      4 269.30
      4 269.30
22/12/2025 12:10:21.608 5   269.35
      5 269.35
      5 269.35
22/12/2025 12:07:20.129 1   269.00
      1 269.00
      1 269.00
22/12/2025 12:06:16.259 28   269.35
      28 269.35
      28 269.35
22/12/2025 12:04:41.745 10   268.75
      10 268.75
      10 268.75
22/12/2025 12:04:08.735 2   268.75
      2 268.75
      2 268.75
22/12/2025 11:55:46.918 76   268.75
      76 268.75
      76 268.75
22/12/2025 11:55:05.548 4   268.75
      4 268.75
      4 268.75
22/12/2025 11:44:12.848 8   268.75
      8 268.75
      8 268.75
22/12/2025 11:29:35.356 1   269.20
      1 269.20
      1 269.20
22/12/2025 11:29:03.549 1   268.75
      1 268.75
      1 268.75
22/12/2025 11:20:22.719 10   269.20
      10 269.20
      10 269.20
22/12/2025 11:09:56.554 30   268.85
      30 268.85
      30 268.85
22/12/2025 11:09:45.069 80   268.85
      80 268.85
      80 268.85
22/12/2025 11:09:14.635 5   268.45
      5 268.45
      5 268.45
22/12/2025 11:08:06.996 8   268.40
      8 268.40
      8 268.40
22/12/2025 11:07:48.581 40   269.00
      40 269.00
      40 269.00
22/12/2025 11:05:06.770 1   269.05
      1 269.05
      1 269.05
22/12/2025 11:04:56.346 7   269.25
      7 269.25
      7 269.25
22/12/2025 11:02:41.112 20   269.05
      20 269.05
      20 269.05
22/12/2025 10:53:10.880 2   269.05
      2 269.05
      2 269.05
22/12/2025 10:50:48.179 7   269.05
      7 269.05
      7 269.05
22/12/2025 10:48:12.216 1   269.40
      1 269.40
      1 269.40
22/12/2025 10:43:37.157 1   269.05
      1 269.05
      1 269.05
22/12/2025 10:38:15.977 20   269.30
      20 269.30
      20 269.30
22/12/2025 10:38:13.773 56   269.35
      56 269.35
      56 269.35
22/12/2025 10:38:08.794 56   269.35
      56 269.35
      56 269.35
22/12/2025 10:34:15.746 13   269.05
      13 269.05
      13 269.05
22/12/2025 10:30:02.913 25   269.05
      25 269.05
      25 269.05
22/12/2025 10:29:42.239 10   269.30
      10 269.30
      10 269.30
22/12/2025 10:28:57.985 3   269.05
      3 269.05
      3 269.05
22/12/2025 10:28:33.933 1   269.40
      1 269.40
      1 269.40
22/12/2025 10:26:57.244 1   269.05
      1 269.05
      1 269.05
22/12/2025 10:19:38.134 3   269.05
      3 269.05
      3 269.05
22/12/2025 10:19:05.244 2   269.05
      2 269.05
      2 269.05
22/12/2025 10:15:33.969 56   269.05
      56 269.05
      56 269.05
22/12/2025 10:14:42.537 80   269.00
      80 269.00
      80 269.00
22/12/2025 10:14:04.834 10   269.00
      10 269.00
      10 269.00
22/12/2025 10:08:17.637 1   269.00
      1 269.00
      1 269.00
22/12/2025 10:07:19.835 1   269.00
      1 269.00
      1 269.00
22/12/2025 10:06:44.915 2   268.40
      2 268.40
      2 268.40
22/12/2025 10:02:41.384 75   268.80
      75 268.80
      55 268.80
      20 268.80
22/12/2025 10:01:52.156 5   269.10
      5 269.10
      5 269.10
22/12/2025 09:59:33.438 1   269.30
      1 269.30
      1 269.30
22/12/2025 09:59:05.078 40   269.15
      40 269.15
      40 269.15
22/12/2025 09:55:20.175 3   269.20
      3 269.20
      3 269.20
22/12/2025 09:53:49.251 80   269.05
      80 269.05
      80 269.05
22/12/2025 09:48:00.814 30   269.45
      30 269.45
      30 269.45
22/12/2025 09:45:14.898 15   269.55
      15 269.55
      15 269.55
22/12/2025 09:42:37.601 4   269.05
      4 269.05
      4 269.05
22/12/2025 09:39:34.020 15   269.05
      15 269.05
      15 269.05
22/12/2025 09:32:36.516 1   269.05
      1 269.05
      1 269.05
22/12/2025 09:30:23.922 8   269.05
      8 269.05
      8 269.05
22/12/2025 09:27:16.408 1   269.65
      1 269.65
      1 269.65
22/12/2025 09:26:29.633 7   269.65
      7 269.65
      7 269.65
22/12/2025 09:23:12.667 20   269.15
      20 269.15
      20 269.15
22/12/2025 09:23:06.569 80   269.15
      80 269.15
      80 269.15
22/12/2025 09:22:43.653 4   269.10
      4 269.10
      4 269.10
22/12/2025 09:21:23.171 4   269.70
      4 269.70
      4 269.70
22/12/2025 09:05:21.117 5   269.05
      5 269.05
      5 269.05
22/12/2025 09:03:45.827 5   269.20
      5 269.20
      5 269.20
22/12/2025 08:59:42.424 4   269.20
      4 269.20
      4 269.20
22/12/2025 08:53:12.501 5   269.20
      5 269.20
      5 269.20
22/12/2025 08:43:50.275 2   270.15
      2 270.15
      2 270.15
22/12/2025 08:40:14.582 14   269.45
      14 269.45
      14 269.45
22/12/2025 08:38:06.121 2   270.15
      2 270.15
      2 270.15
22/12/2025 08:36:18.238 1   270.15
      1 270.15
      1 270.15
22/12/2025 08:29:25.659 1   269.40
      1 269.40
      1 269.40
22/12/2025 08:21:36.326 44   270.00
      44 270.00
      44 270.00
22/12/2025 08:19:56.804 3   269.40
      3 269.40
      3 269.40
22/12/2025 08:13:07.997 1   269.35
      1 269.35
      1 269.35
22/12/2025 08:09:39.743 7   269.35
      7 269.35
      7 269.35
22/12/2025 08:08:16.377 1   270.15
      1 270.15
      1 270.15
22/12/2025 08:08:06.619 1   270.15
      1 270.15
      1 270.15
22/12/2025 08:07:43.979 1   269.30
      1 269.30
      1 269.30
22/12/2025 08:05:44.976 2   269.35
      2 269.35
      2 269.35
22/12/2025 08:04:27.566 1   269.35
      1 269.35
      1 269.35
22/12/2025 08:01:36.269 1   270.15
      1 270.15
      1 270.15
22/12/2025 08:00:58.332 3   269.30
      3 269.30
      3 269.30
22/12/2025 08:00:52.361 4   269.30
      4 269.30
      4 269.30
22/12/2025 08:00:19.591 1   270.15
      1 270.15
      1 270.15
22/12/2025 08:00:07.201 2   269.25
      2 269.25
      2 269.25
22/12/2025 07:31:36.518 14   269.20
      2 269.20
      4 269.20
      12 269.20
      10 269.20
22/12/2025 07:31:36.474 1   269.20
      1 269.20
      1 269.20
22/12/2025 07:31:36.466 2   270.00
      2 270.00
      2 270.00
22/12/2025 07:30:21.220 183   270.25
      9 270.25
      2 270.25
      75 270.25
      4 270.25
      5 270.25
      45 270.25
      3 270.25
      3 270.25
      10 270.25
      15 270.25
      5 270.25
      12 270.25
      12 270.25
      20 270.25
      50 270.25
      2 270.25
      40 270.25
      7 270.25
      20 270.25
      4 270.25
      23 270.25
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)