McDonalds Corp.

232

200

250.55

Date Time Volume Order Volume Price
04/07/2025 21:54:31.176 12   250.55
      12 250.55
      12 250.55
04/07/2025 21:54:26.442 12   250.55
      12 250.55
      12 250.55
04/07/2025 21:47:35.810 38   250.55
      38 250.55
      38 250.55
04/07/2025 21:47:35.700 81   250.55
      81 250.55
      81 250.55
04/07/2025 21:46:38.341 81   250.55
      81 250.55
      81 250.55
04/07/2025 21:39:13.372 10   251.10
      10 251.10
      10 251.10
04/07/2025 21:24:01.620 2   251.10
      2 251.10
      2 251.10
04/07/2025 21:21:50.450 1   251.10
      1 251.10
      1 251.10
04/07/2025 20:59:27.575 10   250.55
      10 250.55
      10 250.55
04/07/2025 20:56:42.258 5   251.10
      5 251.10
      5 251.10
04/07/2025 20:34:14.389 119   251.00
      119 251.00
      119 251.00
04/07/2025 20:31:55.808 81   250.05
      81 250.05
      81 250.05
04/07/2025 20:22:33.531 8   250.05
      8 250.05
      8 250.05
04/07/2025 20:21:04.789 1   250.05
      1 250.05
      1 250.05
04/07/2025 20:02:57.973 99   250.00
      99 250.00
      99 250.00
04/07/2025 19:59:07.183 30   249.85
      30 249.85
      30 249.85
04/07/2025 19:49:50.985 2   249.50
      2 249.50
      2 249.50
04/07/2025 19:47:56.801 8   250.05
      8 250.05
      8 250.05
04/07/2025 19:11:50.846 10   250.05
      10 250.05
      10 250.05
04/07/2025 18:53:55.102 12   250.05
      12 250.05
      12 250.05
04/07/2025 18:49:56.888 20   250.05
      20 250.05
      20 250.05
04/07/2025 18:49:51.378 20   250.05
      20 250.05
      20 250.05
04/07/2025 18:34:14.095 40   249.50
      40 249.50
      40 249.50
04/07/2025 18:30:17.682 4   250.05
      4 250.05
      4 250.05
04/07/2025 18:09:20.605 81   249.50
      81 249.50
      81 249.50
04/07/2025 18:09:04.665 50   249.80
      50 249.80
      50 249.80
04/07/2025 18:09:03.744 39   250.00
      39 250.00
      39 250.00
04/07/2025 18:08:48.720 81   249.70
      81 249.70
      81 249.70
04/07/2025 17:50:02.454 4   249.70
      4 249.70
      4 249.70
04/07/2025 17:48:12.521 20   249.70
      20 249.70
      20 249.70
04/07/2025 17:31:38.714 25   249.70
      25 249.70
      25 249.70
04/07/2025 17:28:46.554 1   249.25
      1 249.25
      1 249.25
04/07/2025 17:19:47.118 40   249.70
      40 249.70
      40 249.70
04/07/2025 17:16:38.699 10   249.70
      10 249.70
      10 249.70
04/07/2025 17:14:37.987 10   249.75
      10 249.75
      10 249.75
04/07/2025 17:13:39.599 4   249.70
      4 249.70
      4 249.70
04/07/2025 17:12:06.815 1   249.70
      1 249.70
      1 249.70
04/07/2025 17:02:53.921 3   249.40
      3 249.40
      3 249.40
04/07/2025 17:02:20.635 10   249.70
      10 249.70
      10 249.70
04/07/2025 17:02:05.501 1   249.70
      1 249.70
      1 249.70
04/07/2025 16:59:55.325 4   249.65
      4 249.65
      4 249.65
04/07/2025 16:49:09.395 1   249.25
      1 249.25
      1 249.25
04/07/2025 16:41:24.436 1   249.55
      1 249.55
      1 249.55
04/07/2025 16:41:22.674 20   249.55
      20 249.55
      20 249.55
04/07/2025 16:25:42.768 5   249.60
      5 249.60
      5 249.60
04/07/2025 16:16:46.337 4   249.65
      4 249.65
      4 249.65
04/07/2025 16:13:22.311 3   249.65
      3 249.65
      3 249.65
04/07/2025 16:09:46.563 5   249.65
      5 249.65
      5 249.65
04/07/2025 16:04:51.287 15   249.40
      15 249.40
      15 249.40
04/07/2025 16:04:26.351 20   249.35
      20 249.35
      20 249.35
04/07/2025 16:02:06.742 2   249.40
      2 249.40
      2 249.40
04/07/2025 16:01:30.877 80   249.05
      80 249.05
      80 249.05
04/07/2025 16:00:06.631 1   249.35
      1 249.35
      1 249.35
04/07/2025 15:59:58.023 80   248.85
      80 248.85
      80 248.85
04/07/2025 15:56:43.697 80   249.00
      80 249.00
      80 249.00
04/07/2025 15:56:43.384 40   248.75
      10 248.75
      40 248.75
      30 248.75
04/07/2025 15:56:36.248 80   249.05
      80 249.05
      80 249.05
04/07/2025 15:56:18.999 80   249.15
      80 249.15
      80 249.15
04/07/2025 15:47:38.495 19   249.60
      19 249.60
      19 249.60
04/07/2025 15:45:39.845 1   249.15
      1 249.15
      1 249.15
04/07/2025 15:43:49.667 2   249.40
      2 249.40
      2 249.40
04/07/2025 15:42:49.842 20   249.50
      20 249.50
      20 249.50
04/07/2025 15:42:13.390 5   249.50
      5 249.50
      5 249.50
04/07/2025 15:36:30.397 1   249.00
      1 249.00
      1 249.00
04/07/2025 15:35:01.332 4   249.75
      4 249.75
      4 249.75
04/07/2025 15:33:36.487 6   249.75
      6 249.75
      6 249.75
04/07/2025 15:25:52.869 9   249.00
      9 249.00
      9 249.00
04/07/2025 15:23:14.762 5   249.75
      5 249.75
      5 249.75
04/07/2025 15:17:51.939 4   249.75
      4 249.75
      4 249.75
04/07/2025 15:14:46.333 50   249.75
      50 249.75
      50 249.75
04/07/2025 15:12:02.435 10   250.00
      10 250.00
      10 250.00
04/07/2025 15:06:07.824 12   250.00
      12 250.00
      12 250.00
04/07/2025 15:04:22.507 6   250.00
      6 250.00
      6 250.00
04/07/2025 15:03:59.550 3   250.00
      3 250.00
      3 250.00
04/07/2025 15:00:58.905 2   249.00
      2 249.00
      2 249.00
04/07/2025 14:50:04.216 4   250.00
      4 250.00
      4 250.00
04/07/2025 14:44:37.767 4   250.00
      4 250.00
      4 250.00
04/07/2025 14:42:52.850 1   250.00
      1 250.00
      1 250.00
04/07/2025 14:33:07.163 6   250.00
      6 250.00
      6 250.00
04/07/2025 14:31:22.613 30   249.05
      30 249.05
      5 249.05
      25 249.05
04/07/2025 14:24:56.071 9   250.00
      9 250.00
      9 250.00
04/07/2025 14:24:22.582 5   250.00
      5 250.00
      5 250.00
04/07/2025 14:22:22.956 6   249.40
      6 249.40
      6 249.40
04/07/2025 14:20:39.542 100   249.50
      20 249.50
      100 249.50
      80 249.50
04/07/2025 14:20:29.577 80   249.55
      80 249.55
      80 249.55
04/07/2025 14:18:40.954 10   250.00
      10 250.00
      10 250.00
04/07/2025 14:18:04.002 10   249.50
      10 249.50
      10 249.50
04/07/2025 14:18:02.226 100   249.50
      100 249.50
      100 249.50
04/07/2025 14:17:40.512 80   249.55
      80 249.55
      80 249.55
04/07/2025 14:17:15.590 100   249.50
      100 249.50
      100 249.50
04/07/2025 14:17:03.798 80   249.55
      80 249.55
      80 249.55
04/07/2025 14:16:28.025 28   249.50
      20 249.50
      8 249.50
      28 249.50
04/07/2025 14:16:20.620 61   249.55
      61 249.55
      61 249.55
04/07/2025 14:15:38.344 80   249.55
      80 249.55
      80 249.55
04/07/2025 14:15:36.561 65   249.95
      65 249.95
      65 249.95
04/07/2025 14:15:36.238 40   250.15
      40 250.15
      40 250.15
04/07/2025 14:15:34.998 192   249.80
      192 249.80
      192 249.80
04/07/2025 14:15:34.210 228   250.00
      20 250.00
      228 250.00
      10 250.00
      198 250.00
04/07/2025 14:14:54.125 80   250.20
      80 250.20
      80 250.20
04/07/2025 14:03:36.492 6   250.55
      6 250.55
      6 250.55
04/07/2025 13:54:24.177 80   250.05
      80 250.05
      80 250.05
04/07/2025 13:53:38.254 77   250.10
      77 250.10
      77 250.10
04/07/2025 13:50:43.519 3   250.05
      3 250.05
      3 250.05
04/07/2025 13:50:23.104 1   250.35
      1 250.35
      1 250.35
04/07/2025 13:45:27.351 40   250.35
      40 250.35
      40 250.35
04/07/2025 13:44:46.068 60   250.30
      60 250.30
      60 250.30
04/07/2025 13:26:30.805 4   250.60
      4 250.60
      4 250.60
04/07/2025 13:24:49.275 4   250.35
      4 250.35
      4 250.35
04/07/2025 13:24:11.749 1   250.05
      1 250.05
      1 250.05
04/07/2025 13:23:46.139 9   250.05
      9 250.05
      9 250.05
04/07/2025 13:17:55.224 80   250.05
      20 250.05
      80 250.05
      60 250.05
04/07/2025 13:17:50.420 80   250.55
      56 250.55
      80 250.55
      4 250.55
      20 250.55
04/07/2025 13:14:26.395 15   250.35
      15 250.35
      15 250.35
04/07/2025 13:10:01.520 2   250.05
      2 250.05
      2 250.05
04/07/2025 13:06:30.215 6   250.35
      6 250.35
      6 250.35
04/07/2025 13:02:18.506 83   250.00
      83 250.00
      83 250.00
04/07/2025 12:59:41.764 4   250.00
      4 250.00
      4 250.00
04/07/2025 12:54:49.173 13   250.00
      13 250.00
      13 250.00
04/07/2025 12:48:15.499 5   250.00
      5 250.00
      5 250.00
04/07/2025 12:38:03.541 2   249.95
      2 249.95
      2 249.95
04/07/2025 12:32:53.029 5   250.00
      5 250.00
      5 250.00
04/07/2025 12:32:37.065 80   249.95
      80 249.95
      80 249.95
04/07/2025 12:32:34.232 2   249.95
      2 249.95
      2 249.95
04/07/2025 12:32:23.163 80   249.85
      80 249.85
      80 249.85
04/07/2025 12:28:29.324 10   250.00
      10 250.00
      10 250.00
04/07/2025 12:21:59.958 2   249.95
      2 249.95
      2 249.95
04/07/2025 12:21:02.585 1   249.95
      1 249.95
      1 249.95
04/07/2025 12:19:39.361 80   250.00
      80 250.00
      80 250.00
04/07/2025 12:18:44.424 5   249.95
      5 249.95
      5 249.95
04/07/2025 12:18:33.061 5   249.80
      5 249.80
      5 249.80
04/07/2025 12:17:33.760 80   249.55
      80 249.55
      80 249.55
04/07/2025 12:17:33.194 20   249.95
      20 249.95
      20 249.95
04/07/2025 12:17:19.637 80   249.95
      80 249.95
      80 249.95
04/07/2025 12:15:06.417 10   249.55
      10 249.55
      10 249.55
04/07/2025 12:00:42.539 8   249.95
      8 249.95
      8 249.95
04/07/2025 11:37:06.397 10   249.55
      10 249.55
      10 249.55
04/07/2025 11:36:58.228 80   249.55
      80 249.55
      80 249.55
04/07/2025 11:33:20.644 40   249.75
      40 249.75
      40 249.75
04/07/2025 11:25:43.665 6   249.95
      6 249.95
      6 249.95
04/07/2025 11:25:29.779 4   249.95
      4 249.95
      4 249.95
04/07/2025 11:21:45.752 5   249.95
      5 249.95
      5 249.95
04/07/2025 11:21:38.318 6   249.95
      6 249.95
      6 249.95
04/07/2025 11:19:34.394 10   249.95
      10 249.95
      10 249.95
04/07/2025 11:17:57.597 80   249.60
      80 249.60
      80 249.60
04/07/2025 11:17:57.170 60   249.95
      60 249.95
      60 249.95
04/07/2025 11:16:46.120 15   249.95
      15 249.95
      15 249.95
04/07/2025 11:11:44.948 2   249.95
      2 249.95
      2 249.95
04/07/2025 11:09:47.612 5   249.95
      5 249.95
      5 249.95
04/07/2025 11:08:38.124 3   249.95
      3 249.95
      3 249.95
04/07/2025 11:03:14.588 1   249.95
      1 249.95
      1 249.95
04/07/2025 10:57:52.018 10   249.95
      10 249.95
      10 249.95
04/07/2025 10:49:48.862 6   249.90
      6 249.90
      6 249.90
04/07/2025 10:45:48.402 2   249.95
      2 249.95
      2 249.95
04/07/2025 10:38:19.334 2   249.65
      2 249.65
      2 249.65
04/07/2025 10:33:34.671 6   249.60
      4 249.60
      2 249.60
      6 249.60
04/07/2025 10:32:17.231 4   249.90
      4 249.90
      4 249.90
04/07/2025 10:25:57.540 4   249.90
      4 249.90
      4 249.90
04/07/2025 10:25:48.573 4   249.90
      4 249.90
      4 249.90
04/07/2025 10:24:20.689 11   249.95
      11 249.95
      11 249.95
04/07/2025 10:23:10.842 1   249.95
      1 249.95
      1 249.95
04/07/2025 10:20:44.009 8   249.55
      8 249.55
      8 249.55
04/07/2025 10:20:43.308 40   249.55
      40 249.55
      40 249.55
04/07/2025 10:20:42.943 5   249.65
      5 249.65
      5 249.65
04/07/2025 10:17:42.152 81   249.55
      81 249.55
      81 249.55
04/07/2025 10:17:41.756 8   249.90
      8 249.90
      8 249.90
04/07/2025 10:15:39.860 1   249.90
      1 249.90
      1 249.90
04/07/2025 10:14:08.736 2   249.90
      2 249.90
      2 249.90
04/07/2025 10:13:55.876 40   249.90
      40 249.90
      40 249.90
04/07/2025 10:07:47.165 10   249.90
      10 249.90
      10 249.90
04/07/2025 10:06:18.378 4   249.90
      4 249.90
      4 249.90
04/07/2025 09:54:44.964 1   249.90
      1 249.90
      1 249.90
04/07/2025 09:53:08.243 10   249.90
      10 249.90
      10 249.90
04/07/2025 09:50:42.617 2   249.55
      2 249.55
      2 249.55
04/07/2025 09:47:53.686 5   249.90
      5 249.90
      5 249.90
04/07/2025 09:47:40.500 10   249.55
      10 249.55
      10 249.55
04/07/2025 09:45:37.532 20   249.90
      20 249.90
      20 249.90
04/07/2025 09:43:55.896 10   249.90
      10 249.90
      10 249.90
04/07/2025 09:43:37.409 3   249.90
      3 249.90
      3 249.90
04/07/2025 09:40:36.099 81   249.55
      72 249.55
      9 249.55
      81 249.55
04/07/2025 09:39:53.221 1   249.90
      1 249.90
      1 249.90
04/07/2025 09:39:42.505 10   249.90
      10 249.90
      10 249.90
04/07/2025 09:32:58.013 4   249.90
      4 249.90
      4 249.90
04/07/2025 09:30:13.144 6   249.75
      6 249.75
      6 249.75
04/07/2025 09:29:23.347 50   249.90
      50 249.90
      50 249.90
04/07/2025 09:21:21.176 3   249.90
      3 249.90
      3 249.90
04/07/2025 09:20:48.302 1   249.90
      1 249.90
      1 249.90
04/07/2025 09:07:03.105 1   249.75
      1 249.75
      1 249.75
04/07/2025 08:59:14.280 2   249.90
      2 249.90
      2 249.90
04/07/2025 08:55:26.504 8   249.90
      8 249.90
      8 249.90
04/07/2025 08:32:09.096 5   249.90
      5 249.90
      5 249.90
04/07/2025 08:31:16.628 5   249.90
      5 249.90
      5 249.90
04/07/2025 08:27:55.288 9   249.75
      9 249.75
      9 249.75
04/07/2025 08:26:49.016 1   249.90
      1 249.90
      1 249.90
04/07/2025 08:12:07.891 6   249.90
      6 249.90
      6 249.90
04/07/2025 08:12:00.247 2   249.90
      2 249.90
      2 249.90
04/07/2025 08:08:36.672 100   249.70
      30 249.70
      100 249.70
      70 249.70
04/07/2025 08:07:32.149 80   249.90
      80 249.90
      80 249.90
04/07/2025 08:00:52.592 3   249.55
      3 249.55
      3 249.55
04/07/2025 08:00:35.510 2   249.90
      2 249.90
      2 249.90
04/07/2025 07:30:10.052 87   249.30
      10 249.30
      2 249.30
      5 249.30
      40 249.30
      5 249.30
      2 249.30
      2 249.30
      2 249.30
      7 249.30
      19 249.30
      80 249.30
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 CEST (UTC+2)