MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FLOSSBACH VON STORCH AG's Holding History (CIK: 0001575677)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 387,434 Value ($000) $118,411 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 344,769 Value ($000) $104,772 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 318,413 Value ($000) $93,031 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 460,417 Value ($000) $143,820 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 517,698 Value ($000) $150,075 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 528,269 Value ($000) $160,863 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 326,455 Value ($000) $83,194 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 201,132 Value ($000) $56,709 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 191,951 Value ($000) $56,915 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 125,761 Value ($000) $33,130 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 79,858 Value ($000) $23,830 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 56,039 Value ($000) $15,669 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 72,795 Value ($000) $19,184 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 76,706 Value ($000) $17,699 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 94,004 Value ($000) $23,208 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 82,991 Value ($000) $20,522 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 87,579 Value ($000) $23,477 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 86,152 Value ($000) $20,772 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 86,469 Value ($000) $19,973 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 85,544 Value ($000) $19,174 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 83,571 Value ($000) $17,933 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 77,597 Value ($000) $17,032 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 177,262 Value ($000) $32,700 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 136,405 Value ($000) $22,555 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 95,493 Value ($000) $18,870 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 74,463 Value ($000) $15,988 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 73,993 Value ($000) $15,365 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 64,128 Value ($000) $12,178 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 43,428 Value ($000) $7,712 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 43,428 Value ($000) $7,265 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 43,428 Value ($000) $6,805 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 43,428 Value ($000) $6,791 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 43,428 Value ($000) $7,475 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 43,428 Value ($000) $6,804 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 48,428 Value ($000) $7,417 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 53,428 Value ($000) $6,925 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 53,278 Value ($000) $6,485 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 108,278 Value ($000) $12,491 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 143,278 Value ($000) $17,242 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 183,278 Value ($000) $23,034 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 176,603 Value ($000) $20,864 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 172,125 Value ($000) $16,959 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 195,330 Value ($000) $18,570 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 448,480 Value ($000) $43,700 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 685,055 Value ($000) $64,190 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,275,975 Value ($000) $120,975 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,497,494 Value ($000) $150,858 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 2,142,690 Value ($000) $210,048 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 2,347,179 Value ($000) $227,747 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,968,965 Value ($000) $189,434 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,621,785 Value ($000) $160,557 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 1,279,599 Value ($000) $127,563 Avg Close $67.64 Range $63.31 - $71.35

Q4 2012

Shares 1,195,789 Value ($000) $105,481 Avg Close — Range —

Q3 2012

Shares 861,379 Value ($000) $79,032 Avg Close — Range —

Q2 2012

Shares 477,664 Value ($000) $42,288 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	387,434	$118,411	$305.09	$290.30 - $321.79
Q3 2025	344,769	$104,772	$301.40	$286.90 - $317.52
Q2 2025	318,413	$93,031	$303.54	$280.19 - $316.26
Q1 2025	460,417	$143,820	$292.89	$270.23 - $320.72
Q4 2024	517,698	$150,075	$290.22	$275.34 - $308.80
Q3 2024	528,269	$160,863	$266.70	$235.19 - $298.17
Q2 2024	326,455	$83,194	$255.04	$239.07 - $270.15
Q1 2024	201,132	$56,709	$278.01	$265.95 - $288.51
Q4 2023	191,951	$56,915	$258.68	$233.05 - $283.22
Q3 2023	125,761	$33,130	$269.51	$248.24 - $282.39
Q2 2023	79,858	$23,830	$273.09	$262.44 - $282.15
Q1 2023	56,039	$15,669	$250.51	$242.11 - $263.34
Q4 2022	72,795	$19,184	$245.25	$214.97 - $261.32
Q3 2022	76,706	$17,699	$236.27	$213.92 - $247.25
Q2 2022	94,004	$23,208	$226.36	$209.53 - $238.22
Q1 2022	82,991	$20,522	$227.78	$199.74 - $247.43
Q4 2021	87,579	$23,477	$229.60	$214.30 - $246.13
Q3 2021	86,152	$20,772	$215.84	$204.35 - $225.88
Q2 2021	86,469	$19,973	$209.30	$200.41 - $214.63
Q1 2021	85,544	$19,174	$191.26	$181.19 - $204.54
Q4 2020	83,571	$17,933	$193.25	$183.72 - $205.66
Q3 2020	77,597	$17,032	$181.40	$161.01 - $201.06
Q2 2020	177,262	$32,700	$161.00	$135.75 - $178.74
Q1 2020	136,405	$22,555	$171.84	$108.80 - $190.08
Q4 2019	95,493	$18,870	$171.93	$162.20 - $184.62
Q3 2019	74,463	$15,988	$184.76	$177.38 - $190.99
Q2 2019	73,993	$15,365	$169.75	$159.68 - $178.93
Q1 2019	64,128	$12,178	$154.59	$147.38 - $162.95
Q4 2018	43,428	$7,712	$150.10	$136.68 - $161.23
Q3 2018	43,428	$7,265	$134.80	$128.54 - $141.76
Q2 2018	43,428	$6,805	$135.53	$129.30 - $144.01
Q1 2018	43,428	$6,791	$136.66	$122.48 - $148.12
Q4 2017	43,428	$7,475	$138.65	$128.37 - $145.70
Q3 2017	43,428	$6,804	$128.65	$124.32 - $133.25
Q2 2017	48,428	$7,417	$117.92	$104.72 - $127.34
Q1 2017	53,428	$6,925	$101.70	$95.50 - $105.98
Q4 2016	53,278	$6,485	$94.30	$88.47 - $100.20
Q3 2016	108,278	$12,491	$94.54	$90.67 - $102.32
Q2 2016	143,278	$17,242	$99.15	$92.36 - $104.23
Q1 2016	183,278	$23,034	$93.96	$88.35 - $100.28
Q4 2015	176,603	$20,864	$87.24	$75.55 - $94.25
Q3 2015	172,125	$16,959	$75.34	$67.46 - $78.55
Q2 2015	195,330	$18,570	$74.17	$72.20 - $77.26
Q1 2015	448,480	$43,700	$72.15	$67.27 - $77.27
Q4 2014	685,055	$64,190	$70.55	$66.40 - $73.88
Q3 2014	1,275,975	$120,975	$71.25	$68.00 - $75.48
Q2 2014	1,497,494	$150,858	$74.80	$71.30 - $76.67
Q1 2014	2,142,690	$210,048	$70.27	$67.55 - $73.19
Q4 2013	2,347,179	$227,747	$70.01	$67.66 - $72.12
Q3 2013	1,968,965	$189,434	$70.55	$67.75 - $73.37
Q2 2013	1,621,785	$160,557	$71.80	$68.58 - $74.15
Q1 2013	1,279,599	$127,563	$67.64	$63.31 - $71.35
Q4 2012	1,195,789	$105,481	—	—
Q3 2012	861,379	$79,032	—	—
Q2 2012	477,664	$42,288	—	—