McDonalds Corp.

278

257

275.35

Date Time Volume Order Volume Price
13/02/2026 21:54:18.799 12   275.35
      12 275.35
      12 275.35
13/02/2026 21:50:59.397 1   275.25
      1 275.25
      1 275.25
13/02/2026 21:48:09.904 9   275.85
      9 275.85
      9 275.85
13/02/2026 21:46:54.441 3   275.90
      3 275.90
      3 275.90
13/02/2026 21:30:58.133 38   275.75
      38 275.75
      38 275.75
13/02/2026 21:30:36.291 20   275.70
      20 275.70
      12 275.70
      8 275.70
13/02/2026 21:25:33.996 20   276.00
      20 276.00
      20 276.00
13/02/2026 21:06:19.749 3   277.05
      3 277.05
      3 277.05
13/02/2026 20:52:06.023 1   276.70
      1 276.70
      1 276.70
13/02/2026 20:51:38.345 3   276.40
      3 276.40
      3 276.40
13/02/2026 20:51:32.268 1   276.65
      1 276.65
      1 276.65
13/02/2026 20:48:15.068 7   276.40
      7 276.40
      7 276.40
13/02/2026 20:42:46.442 1   276.90
      1 276.90
      1 276.90
13/02/2026 20:37:18.289 55   277.25
      55 277.25
      55 277.25
13/02/2026 20:36:23.180 1   277.30
      1 277.30
      1 277.30
13/02/2026 20:35:50.263 30   277.05
      30 277.05
      30 277.05
13/02/2026 20:32:05.481 50   277.30
      50 277.30
      50 277.30
13/02/2026 20:22:08.134 3   277.20
      3 277.20
      3 277.20
13/02/2026 20:21:40.238 1   277.45
      1 277.45
      1 277.45
13/02/2026 20:08:03.802 8   277.85
      8 277.85
      8 277.85
13/02/2026 19:48:30.744 1   277.65
      1 277.65
      1 277.65
13/02/2026 19:44:59.291 3   277.70
      3 277.70
      3 277.70
13/02/2026 19:38:07.332 153   277.70
      153 277.70
      153 277.70
13/02/2026 19:37:26.743 55   277.70
      55 277.70
      55 277.70
13/02/2026 19:33:34.475 21   278.15
      21 278.15
      21 278.15
13/02/2026 19:30:27.038 1   277.75
      1 277.75
      1 277.75
13/02/2026 19:22:54.584 1   278.25
      1 278.25
      1 278.25
13/02/2026 19:19:53.346 36   278.35
      36 278.35
      36 278.35
13/02/2026 19:19:21.533 4   277.95
      4 277.95
      4 277.95
13/02/2026 19:13:05.622 10   278.45
      10 278.45
      10 278.45
13/02/2026 19:05:58.985 1   278.85
      1 278.85
      1 278.85
13/02/2026 19:04:52.513 4   278.45
      4 278.45
      4 278.45
13/02/2026 19:00:26.892 15   278.85
      15 278.85
      15 278.85
13/02/2026 18:59:56.200 1   279.00
      1 279.00
      1 279.00
13/02/2026 18:58:08.203 3   278.65
      3 278.65
      3 278.65
13/02/2026 18:57:44.009 1   278.90
      1 278.90
      1 278.90
13/02/2026 18:56:04.047 1   279.05
      1 279.05
      1 279.05
13/02/2026 18:55:52.139 4   279.00
      4 279.00
      4 279.00
13/02/2026 18:50:02.465 1   278.55
      1 278.55
      1 278.55
13/02/2026 18:49:24.992 8   278.20
      8 278.20
      8 278.20
13/02/2026 18:49:08.353 3   278.35
      3 278.35
      3 278.35
13/02/2026 18:49:03.493 1   278.75
      1 278.75
      1 278.75
13/02/2026 18:46:22.720 1   278.15
      1 278.15
      1 278.15
13/02/2026 18:39:30.133 1   277.60
      1 277.60
      1 277.60
13/02/2026 18:38:01.436 20   277.70
      20 277.70
      20 277.70
13/02/2026 18:32:44.180 6   278.30
      6 278.30
      6 278.30
13/02/2026 18:29:43.738 1   278.60
      1 278.60
      1 278.60
13/02/2026 18:25:32.003 1   278.65
      1 278.65
      1 278.65
13/02/2026 18:23:48.276 2   278.25
      2 278.25
      2 278.25
13/02/2026 18:23:29.997 2   278.20
      2 278.20
      2 278.20
13/02/2026 18:20:28.675 1   278.55
      1 278.55
      1 278.55
13/02/2026 18:19:15.868 6   278.60
      6 278.60
      6 278.60
13/02/2026 18:17:38.081 3   278.55
      3 278.55
      3 278.55
13/02/2026 18:17:21.442 1   278.80
      1 278.80
      1 278.80
13/02/2026 18:08:47.497 5   278.65
      5 278.65
      5 278.65
13/02/2026 18:04:51.106 5   278.50
      5 278.50
      5 278.50
13/02/2026 18:01:58.865 65   278.35
      65 278.35
      65 278.35
13/02/2026 18:01:58.668 430   278.35
      430 278.35
      430 278.35
13/02/2026 18:01:58.489 707   278.35
      430 278.35
      277 278.35
      707 278.35
13/02/2026 18:01:40.728 440   278.35
      440 278.35
      440 278.35
13/02/2026 18:01:31.762 1   278.35
      1 278.35
      1 278.35
13/02/2026 18:00:33.140 4   278.30
      4 278.30
      4 278.30
13/02/2026 17:59:50.252 179   278.30
      179 278.30
      179 278.30
13/02/2026 17:58:06.566 71   278.30
      71 278.30
      71 278.30
13/02/2026 17:56:38.707 71   278.35
      71 278.35
      71 278.35
13/02/2026 17:56:25.947 1   278.60
      1 278.60
      1 278.60
13/02/2026 17:45:27.151 41   278.50
      41 278.50
      41 278.50
13/02/2026 17:44:05.640 15   278.90
      15 278.90
      15 278.90
13/02/2026 17:43:40.942 3   278.90
      3 278.90
      3 278.90
13/02/2026 17:42:52.682 3   278.85
      3 278.85
      3 278.85
13/02/2026 17:39:00.918 2   278.45
      2 278.45
      2 278.45
13/02/2026 17:38:58.396 4   278.90
      4 278.90
      4 278.90
13/02/2026 17:38:46.803 12   278.85
      12 278.85
      12 278.85
13/02/2026 17:38:42.781 2   278.85
      2 278.85
      2 278.85
13/02/2026 17:38:23.538 2   278.90
      2 278.90
      2 278.90
13/02/2026 17:38:08.233 3   278.40
      3 278.40
      3 278.40
13/02/2026 17:38:01.492 1   278.75
      1 278.75
      1 278.75
13/02/2026 17:36:59.225 35   278.80
      35 278.80
      35 278.80
13/02/2026 17:36:26.810 4   278.85
      4 278.85
      4 278.85
13/02/2026 17:36:14.772 2   278.90
      2 278.90
      2 278.90
13/02/2026 17:34:56.280 1   279.05
      1 279.05
      1 279.05
13/02/2026 17:34:32.791 3   278.80
      3 278.80
      3 278.80
13/02/2026 17:33:50.470 65   278.85
      65 278.85
      65 278.85
13/02/2026 17:32:29.083 1   279.05
      1 279.05
      1 279.05
13/02/2026 17:21:32.334 10   279.40
      10 279.40
      10 279.40
13/02/2026 17:19:06.870 8   279.00
      8 279.00
      8 279.00
13/02/2026 17:14:47.431 5   279.15
      5 279.15
      5 279.15
13/02/2026 17:14:38.254 3   278.90
      3 278.90
      3 278.90
13/02/2026 17:14:11.064 1   279.25
      1 279.25
      1 279.25
13/02/2026 17:11:28.240 1   279.35
      1 279.35
      1 279.35
13/02/2026 16:59:52.994 103   279.65
      103 279.65
      103 279.65
13/02/2026 16:51:57.478 40   279.75
      40 279.75
      40 279.75
13/02/2026 16:51:28.753 2   280.20
      2 280.20
      2 280.20
13/02/2026 16:44:47.167 1   280.30
      1 280.30
      1 280.30
13/02/2026 16:44:15.439 2   280.50
      2 280.50
      2 280.50
13/02/2026 16:42:37.047 10   280.70
      10 280.70
      10 280.70
13/02/2026 16:35:43.648 1   279.70
      1 279.70
      1 279.70
13/02/2026 16:25:20.594 3   279.50
      3 279.50
      3 279.50
13/02/2026 16:17:07.016 12   279.35
      12 279.35
      12 279.35
13/02/2026 16:15:58.793 4   278.80
      4 278.80
      4 278.80
13/02/2026 16:11:48.492 2   278.75
      2 278.75
      2 278.75
13/02/2026 16:07:23.002 20   278.55
      20 278.55
      20 278.55
13/02/2026 16:07:22.872 10   279.00
      10 279.00
      10 279.00
13/02/2026 16:04:21.172 8   279.05
      8 279.05
      8 279.05
13/02/2026 16:04:13.179 1   279.40
      1 279.40
      1 279.40
13/02/2026 16:03:42.488 1   279.05
      1 279.05
      1 279.05
13/02/2026 16:01:32.167 125   279.90
      125 279.90
      125 279.90
13/02/2026 16:00:08.606 4   279.75
      4 279.75
      4 279.75
13/02/2026 16:00:08.555 3   279.75
      3 279.75
      3 279.75
13/02/2026 16:00:02.867 1   280.35
      1 280.35
      1 280.35
13/02/2026 15:53:46.541 2   281.20
      2 281.20
      2 281.20
13/02/2026 15:53:13.489 50   281.10
      50 281.10
      50 281.10
13/02/2026 15:53:06.535 40   281.05
      40 281.05
      40 281.05
13/02/2026 15:51:33.244 15   281.00
      15 281.00
      15 281.00
13/02/2026 15:49:45.938 90   280.65
      90 280.65
      90 280.65
13/02/2026 15:47:11.956 1   280.30
      1 280.30
      1 280.30
13/02/2026 15:44:58.154 10   280.95
      10 280.95
      10 280.95
13/02/2026 15:37:01.973 10   280.65
      10 280.65
      10 280.65
13/02/2026 15:36:50.794 4   281.30
      4 281.30
      4 281.30
13/02/2026 15:36:43.207 12   280.60
      12 280.60
      12 280.60
13/02/2026 15:36:31.980 2   280.55
      2 280.55
      2 280.55
13/02/2026 15:34:15.872 355   281.35
      355 281.35
      355 281.35
13/02/2026 15:32:13.566 4   282.50
      4 282.50
      4 282.50
13/02/2026 15:32:11.822 40   282.25
      40 282.25
      40 282.25
13/02/2026 15:31:14.944 71   282.00
      7 282.00
      1 282.00
      6 282.00
      71 282.00
      39 282.00
      18 282.00
13/02/2026 15:30:53.241 39   281.00
      7 281.00
      5 281.00
      12 281.00
      39 281.00
      15 281.00
13/02/2026 15:30:50.793 21   280.80
      21 280.80
      21 280.80
13/02/2026 15:24:54.472 10   279.95
      10 279.95
      10 279.95
13/02/2026 15:22:59.777 4   279.85
      4 279.85
      4 279.85
13/02/2026 15:08:58.678 2   280.30
      2 280.30
      2 280.30
13/02/2026 15:08:53.374 1   280.75
      1 280.75
      1 280.75
13/02/2026 15:08:01.831 1   280.30
      1 280.30
      1 280.30
13/02/2026 14:54:36.384 4   280.15
      4 280.15
      4 280.15
13/02/2026 14:54:02.976 15   280.15
      15 280.15
      15 280.15
13/02/2026 14:45:18.011 10   280.50
      10 280.50
      10 280.50
13/02/2026 14:40:58.764 6   280.55
      6 280.55
      1 280.55
      5 280.55
13/02/2026 14:32:04.526 2   280.70
      2 280.70
      2 280.70
13/02/2026 14:29:26.516 4   280.30
      4 280.30
      4 280.30
13/02/2026 14:25:27.355 4   280.40
      4 280.40
      4 280.40
13/02/2026 14:18:40.906 20   280.40
      20 280.40
      20 280.40
13/02/2026 14:18:32.411 80   280.40
      80 280.40
      80 280.40
13/02/2026 14:15:36.895 3   280.40
      3 280.40
      3 280.40
13/02/2026 14:11:43.891 1   280.85
      1 280.85
      1 280.85
13/02/2026 14:10:44.006 2   280.30
      2 280.30
      2 280.30
13/02/2026 14:09:46.352 1   280.85
      1 280.85
      1 280.85
13/02/2026 14:05:01.719 2   279.85
      2 279.85
      2 279.85
13/02/2026 14:00:56.455 1   279.75
      1 279.75
      1 279.75
13/02/2026 13:58:51.568 5   280.00
      5 280.00
      5 280.00
13/02/2026 13:56:30.054 2   280.75
      2 280.75
      2 280.75
13/02/2026 13:56:13.943 4   279.95
      4 279.95
      4 279.95
13/02/2026 13:55:49.207 7   279.95
      7 279.95
      7 279.95
13/02/2026 13:43:43.108 1   280.50
      1 280.50
      1 280.50
13/02/2026 13:43:07.874 1   280.10
      1 280.10
      1 280.10
13/02/2026 13:42:19.766 40   280.50
      40 280.50
      40 280.50
13/02/2026 13:37:04.765 14   280.10
      14 280.10
      14 280.10
13/02/2026 13:35:34.383 25   280.10
      25 280.10
      25 280.10
13/02/2026 13:34:27.720 35   280.10
      35 280.10
      35 280.10
13/02/2026 13:29:43.263 1   280.50
      1 280.50
      1 280.50
13/02/2026 13:29:43.153 22   280.10
      22 280.10
      22 280.10
13/02/2026 13:29:09.451 5   280.20
      5 280.20
      5 280.20
13/02/2026 13:29:09.364 34   280.05
      1 280.05
      13 280.05
      34 280.05
      20 280.05
13/02/2026 13:26:48.543 54   279.95
      54 279.95
      54 279.95
13/02/2026 13:26:48.457 29   279.95
      29 279.95
      29 279.95
13/02/2026 13:23:56.350 1   279.65
      1 279.65
      1 279.65
13/02/2026 13:20:05.009 50   279.95
      50 279.95
      50 279.95
13/02/2026 13:13:23.234 10   279.80
      10 279.80
      10 279.80
13/02/2026 12:59:58.534 7   279.95
      7 279.95
      2 279.95
      5 279.95
13/02/2026 12:54:23.553 80   279.50
      15 279.50
      80 279.50
      65 279.50
13/02/2026 12:54:13.761 80   279.50
      80 279.50
      80 279.50
13/02/2026 12:38:25.318 15   278.90
      15 278.90
      15 278.90
13/02/2026 12:35:51.195 2   278.90
      2 278.90
      2 278.90
13/02/2026 12:33:53.068 1   278.90
      1 278.90
      1 278.90
13/02/2026 12:13:33.395 2   278.90
      2 278.90
      2 278.90
13/02/2026 12:11:36.913 2   279.15
      2 279.15
      2 279.15
13/02/2026 12:09:05.921 55   278.85
      55 278.85
      55 278.85
13/02/2026 12:09:05.605 20   278.80
      20 278.80
      20 278.80
13/02/2026 12:08:09.138 80   278.80
      80 278.80
      80 278.80
13/02/2026 12:07:59.691 7   278.85
      7 278.85
      7 278.85
13/02/2026 12:05:57.265 4   279.00
      4 279.00
      4 279.00
13/02/2026 11:59:14.222 1   278.85
      1 278.85
      1 278.85
13/02/2026 11:58:18.950 4   278.85
      4 278.85
      4 278.85
13/02/2026 11:54:10.198 36   278.85
      36 278.85
      36 278.85
13/02/2026 11:52:28.052 80   279.00
      80 279.00
      80 279.00
13/02/2026 11:49:27.141 20   279.00
      20 279.00
      20 279.00
13/02/2026 11:48:07.499 80   278.85
      80 278.85
      80 278.85
13/02/2026 11:34:47.776 1   279.25
      1 279.25
      1 279.25
13/02/2026 11:26:25.150 51   278.55
      51 278.55
      51 278.55
13/02/2026 11:25:53.540 99   278.55
      99 278.55
      19 278.55
      80 278.55
13/02/2026 11:19:43.318 1   279.25
      1 279.25
      1 279.25
13/02/2026 11:19:41.287 1   279.45
      1 279.45
      1 279.45
13/02/2026 11:19:28.791 1   278.75
      1 278.75
      1 278.75
13/02/2026 11:10:54.929 18   279.20
      18 279.20
      18 279.20
13/02/2026 11:08:17.876 80   278.75
      80 278.75
      80 278.75
13/02/2026 11:07:01.256 31   278.80
      31 278.80
      31 278.80
13/02/2026 11:00:56.373 36   279.20
      36 279.20
      36 279.20
13/02/2026 10:58:58.470 1   279.20
      1 279.20
      1 279.20
13/02/2026 10:53:22.521 10   279.20
      10 279.20
      10 279.20
13/02/2026 10:48:59.829 13   279.20
      13 279.20
      13 279.20
13/02/2026 10:46:08.802 3   279.15
      3 279.15
      3 279.15
13/02/2026 10:42:30.036 20   278.80
      20 278.80
      20 278.80
13/02/2026 10:42:29.923 80   278.80
      80 278.80
      80 278.80
13/02/2026 10:42:14.264 10   279.20
      10 279.20
      10 279.20
13/02/2026 10:39:08.186 3   278.80
      3 278.80
      3 278.80
13/02/2026 10:38:39.954 1   279.10
      1 279.10
      1 279.10
13/02/2026 10:36:10.423 3   279.15
      3 279.15
      3 279.15
13/02/2026 10:34:43.989 30   278.80
      30 278.80
      30 278.80
13/02/2026 10:30:31.006 40   279.15
      40 279.15
      40 279.15
13/02/2026 10:22:40.485 3   279.10
      3 279.10
      3 279.10
13/02/2026 10:21:48.527 3   279.10
      3 279.10
      3 279.10
13/02/2026 10:20:34.021 20   279.15
      20 279.15
      20 279.15
13/02/2026 10:19:05.630 12   278.80
      12 278.80
      12 278.80
13/02/2026 10:17:57.156 20   278.80
      20 278.80
      20 278.80
13/02/2026 10:00:33.242 80   279.25
      80 279.25
      80 279.25
13/02/2026 09:55:43.667 10   279.30
      10 279.30
      10 279.30
13/02/2026 09:51:57.262 1   279.30
      1 279.30
      1 279.30
13/02/2026 09:49:37.787 3   279.45
      3 279.45
      3 279.45
13/02/2026 09:46:03.409 1   278.60
      1 278.60
      1 278.60
13/02/2026 09:45:31.514 37   278.60
      37 278.60
      37 278.60
13/02/2026 09:39:43.014 54   278.60
      54 278.60
      54 278.60
13/02/2026 09:34:44.351 20   278.70
      20 278.70
      20 278.70
13/02/2026 09:34:44.319 80   278.70
      80 278.70
      80 278.70
13/02/2026 09:34:31.850 10   278.75
      10 278.75
      10 278.75
13/02/2026 09:33:56.457 1   278.85
      1 278.85
      1 278.85
13/02/2026 09:33:56.230 35   278.85
      35 278.85
      35 278.85
13/02/2026 09:33:23.995 48   278.75
      48 278.75
      48 278.75
13/02/2026 09:33:23.292 2   278.75
      2 278.75
      2 278.75
13/02/2026 09:33:22.772 20   278.95
      20 278.95
      20 278.95
13/02/2026 09:33:13.544 80   278.95
      80 278.95
      80 278.95
13/02/2026 09:33:02.692 20   279.00
      20 279.00
      20 279.00
13/02/2026 09:32:52.044 80   279.00
      80 279.00
      80 279.00
13/02/2026 09:30:13.418 4   278.75
      4 278.75
      4 278.75
13/02/2026 09:27:59.109 1   279.30
      1 279.30
      1 279.30
13/02/2026 09:26:38.617 5   278.75
      5 278.75
      5 278.75
13/02/2026 09:22:47.457 4   279.30
      4 279.30
      4 279.30
13/02/2026 09:15:19.172 50   279.30
      50 279.30
      50 279.30
13/02/2026 09:13:35.692 530   278.10
      530 278.10
      530 278.10
13/02/2026 09:13:25.035 140   279.00
      10 279.00
      140 279.00
      130 279.00
13/02/2026 09:11:26.630 80   279.05
      80 279.05
      80 279.05
13/02/2026 09:10:39.873 30   279.05
      30 279.05
      30 279.05
13/02/2026 09:08:31.035 1   279.05
      1 279.05
      1 279.05
13/02/2026 09:08:12.277 2   279.05
      2 279.05
      2 279.05
13/02/2026 09:01:22.818 50   279.95
      50 279.95
      50 279.95
13/02/2026 09:01:14.829 15   279.95
      15 279.95
      15 279.95
13/02/2026 09:00:17.298 20   279.05
      20 279.05
      20 279.05
13/02/2026 08:58:39.536 44   279.95
      44 279.95
      44 279.95
13/02/2026 08:47:41.699 9   279.95
      9 279.95
      9 279.95
13/02/2026 08:46:12.638 3   279.95
      3 279.95
      3 279.95
13/02/2026 08:45:09.979 5   279.05
      5 279.05
      5 279.05
13/02/2026 08:18:16.795 38   279.95
      34 279.95
      38 279.95
      4 279.95
13/02/2026 08:10:05.641 2   279.15
      2 279.15
      2 279.15
13/02/2026 08:09:14.215 2   279.95
      2 279.95
      2 279.95
13/02/2026 08:00:13.215 1   279.60
      1 279.60
      1 279.60
13/02/2026 08:00:06.315 2   279.05
      2 279.05
      2 279.05
13/02/2026 07:57:59.985 1   279.05
      1 279.05
      1 279.05
13/02/2026 07:41:42.417 6   278.60
      6 278.60
      6 278.60
13/02/2026 07:37:08.133 40   279.50
      40 279.50
      40 279.50
13/02/2026 07:30:02.788 3   279.60
      3 279.60
      3 279.60
Copyright © 2026 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)