MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Compagnie Lombard Odier SCmA's Holding History (CIK: 0001615423)

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

Q4 2025

Shares 321,078 Value ($000) $98,131 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 261,536 Value ($000) $79,478 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 274,522 Value ($000) $80,207 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 356,117 Value ($000) $111,240 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 321,503 Value ($000) $93,201 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 187,380 Value ($000) $57,059 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 185,118 Value ($000) $47,175 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 187,456 Value ($000) $52,853 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 151,491 Value ($000) $44,919 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 92,615 Value ($000) $24,399 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 44,187 Value ($000) $13,186 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 41,514 Value ($000) $11,608 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 51,261 Value ($000) $13,511 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 51,931 Value ($000) $11,982 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 55,069 Value ($000) $13,597 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 52,469 Value ($000) $12,970 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 49,916 Value ($000) $13,380 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 54,170 Value ($000) $13,063 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 57,576 Value ($000) $13,300 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 58,531 Value ($000) $13,119 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 62,335 Value ($000) $13,370 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 70,406 Value ($000) $15,457 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 75,587 Value ($000) $13,945 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 68,378 Value ($000) $11,305 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 90,908 Value ($000) $17,965 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 86,306 Value ($000) $18,529 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 87,156 Value ($000) $18,098 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 93,494 Value ($000) $17,754 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 95,194 Value ($000) $16,903 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 89,177 Value ($000) $14,921 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 76,081 Value ($000) $11,928 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 85,644 Value ($000) $13,396 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 116,492 Value ($000) $20,046 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 121,681 Value ($000) $19,073 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 140,562 Value ($000) $21,531 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 164,981 Value ($000) $21,377 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 194,600 Value ($000) $23,680 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 212,770 Value ($000) $24,546 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 196,226 Value ($000) $23,606 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 215,217 Value ($000) $27,043 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 232,027 Value ($000) $27,415 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 232,124 Value ($000) $22,878 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 234,687 Value ($000) $22,317 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 279,357 Value ($000) $27,214 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 278,506 Value ($000) $26,091 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 219,727 Value ($000) $20,831 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 204,973 Value ($000) $20,649 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 206,256 Value ($000) $20,219 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 196,071 Value ($000) $19,024 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	321,078	$98,131	$305.09	$290.30 - $321.79
Q3 2025	261,536	$79,478	$301.40	$286.90 - $317.52
Q2 2025	274,522	$80,207	$303.54	$280.19 - $316.26
Q1 2025	356,117	$111,240	$292.89	$270.23 - $320.72
Q4 2024	321,503	$93,201	$290.22	$275.34 - $308.80
Q3 2024	187,380	$57,059	$266.70	$235.19 - $298.17
Q2 2024	185,118	$47,175	$255.04	$239.07 - $270.15
Q1 2024	187,456	$52,853	$278.01	$265.95 - $288.51
Q4 2023	151,491	$44,919	$258.68	$233.05 - $283.22
Q3 2023	92,615	$24,399	$269.51	$248.24 - $282.39
Q2 2023	44,187	$13,186	$273.09	$262.44 - $282.15
Q1 2023	41,514	$11,608	$250.51	$242.11 - $263.34
Q4 2022	51,261	$13,511	$245.25	$214.97 - $261.32
Q3 2022	51,931	$11,982	$236.27	$213.92 - $247.25
Q2 2022	55,069	$13,597	$226.36	$209.53 - $238.22
Q1 2022	52,469	$12,970	$227.78	$199.74 - $247.43
Q4 2021	49,916	$13,380	$229.60	$214.30 - $246.13
Q3 2021	54,170	$13,063	$215.84	$204.35 - $225.88
Q2 2021	57,576	$13,300	$209.30	$200.41 - $214.63
Q1 2021	58,531	$13,119	$191.26	$181.19 - $204.54
Q4 2020	62,335	$13,370	$193.25	$183.72 - $205.66
Q3 2020	70,406	$15,457	$181.40	$161.01 - $201.06
Q2 2020	75,587	$13,945	$161.00	$135.75 - $178.74
Q1 2020	68,378	$11,305	$171.84	$108.80 - $190.08
Q4 2019	90,908	$17,965	$171.93	$162.20 - $184.62
Q3 2019	86,306	$18,529	$184.76	$177.38 - $190.99
Q2 2019	87,156	$18,098	$169.75	$159.68 - $178.93
Q1 2019	93,494	$17,754	$154.59	$147.38 - $162.95
Q4 2018	95,194	$16,903	$150.10	$136.68 - $161.23
Q3 2018	89,177	$14,921	$134.80	$128.54 - $141.76
Q2 2018	76,081	$11,928	$135.53	$129.30 - $144.01
Q1 2018	85,644	$13,396	$136.66	$122.48 - $148.12
Q4 2017	116,492	$20,046	$138.65	$128.37 - $145.70
Q3 2017	121,681	$19,073	$128.65	$124.32 - $133.25
Q2 2017	140,562	$21,531	$117.92	$104.72 - $127.34
Q1 2017	164,981	$21,377	$101.70	$95.50 - $105.98
Q4 2016	194,600	$23,680	$94.30	$88.47 - $100.20
Q3 2016	212,770	$24,546	$94.54	$90.67 - $102.32
Q2 2016	196,226	$23,606	$99.15	$92.36 - $104.23
Q1 2016	215,217	$27,043	$93.96	$88.35 - $100.28
Q4 2015	232,027	$27,415	$87.24	$75.55 - $94.25
Q3 2015	232,124	$22,878	$75.34	$67.46 - $78.55
Q2 2015	234,687	$22,317	$74.17	$72.20 - $77.26
Q1 2015	279,357	$27,214	$72.15	$67.27 - $77.27
Q4 2014	278,506	$26,091	$70.55	$66.40 - $73.88
Q3 2014	219,727	$20,831	$71.25	$68.00 - $75.48
Q2 2014	204,973	$20,649	$74.80	$71.30 - $76.67
Q1 2014	206,256	$20,219	$70.27	$67.55 - $73.19
Q4 2013	196,071	$19,024	$70.01	$67.66 - $72.12