Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 300.00
0.00 (0.00%)
At close: Dec 29, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 299.00 | 302.80 | 298.00 | 300.00 | 300.00 | -0.63% | 380 |
| Dec 23, 2025 | 304.40 | 304.40 | 300.80 | 301.90 | 301.90 | -0.33% | 98 |
| Dec 22, 2025 | 303.50 | 305.70 | 300.70 | 302.90 | 302.90 | -0.46% | 245 |
| Dec 19, 2025 | 306.10 | 306.20 | 302.20 | 304.30 | 304.30 | -0.39% | 508 |
| Dec 18, 2025 | 303.00 | 306.10 | 301.60 | 305.50 | 305.50 | 0.79% | 202 |
| Dec 17, 2025 | 302.00 | 303.10 | 302.00 | 303.10 | 303.10 | 1.24% | 49 |
| Dec 16, 2025 | 303.60 | 303.60 | 299.40 | 299.40 | 299.40 | - | 122 |
| Dec 15, 2025 | 303.00 | 303.00 | 299.40 | 299.40 | 299.40 | -1.09% | 95 |
| Dec 12, 2025 | 300.80 | 302.70 | 300.30 | 302.70 | 302.70 | -0.16% | 170 |
| Dec 11, 2025 | 303.20 | 307.70 | 301.10 | 303.20 | 303.20 | 0.56% | 35,550 |
| Dec 10, 2025 | 300.00 | 301.50 | 299.30 | 301.50 | 301.50 | -0.72% | 92 |
| Dec 9, 2025 | 305.30 | 305.30 | 303.70 | 303.70 | 303.70 | -0.49% | 114 |
| Dec 8, 2025 | 311.20 | 311.20 | 305.20 | 305.20 | 305.20 | -2.93% | 146 |
| Dec 5, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 0.61% | 8 |
| Dec 4, 2025 | 313.30 | 313.40 | 312.50 | 312.50 | 312.50 | -0.79% | 24 |
| Dec 3, 2025 | 316.00 | 317.10 | 314.10 | 315.00 | 315.00 | -1.22% | 79 |
| Dec 2, 2025 | 321.00 | 321.00 | 318.90 | 318.90 | 318.90 | -0.59% | 25 |
| Dec 1, 2025 | 319.30 | 320.80 | 317.10 | 320.80 | 320.80 | 0.09% | 191 |
| Nov 28, 2025 | 322.90 | 322.90 | 320.50 | 320.50 | 320.50 | 1.10% | 72 |
| Nov 27, 2025 | 321.40 | 321.40 | 317.00 | 317.00 | 317.00 | -0.97% | 337 |
| Nov 26, 2025 | 325.00 | 325.00 | 320.10 | 320.10 | 320.10 | -1.17% | 5 |
| Nov 25, 2025 | 323.50 | 323.90 | 318.10 | 323.90 | 323.90 | 0.53% | 253 |
| Nov 24, 2025 | 319.00 | 322.20 | 314.40 | 322.20 | 322.20 | 0.59% | 217 |
| Nov 21, 2025 | 312.00 | 321.30 | 312.00 | 320.30 | 320.30 | 1.20% | 18 |
| Nov 20, 2025 | 317.50 | 318.20 | 315.20 | 316.50 | 316.50 | 1.70% | 66 |
| Nov 19, 2025 | 315.30 | 315.30 | 308.90 | 311.20 | 311.20 | -0.10% | 34 |
| Nov 18, 2025 | 305.80 | 313.60 | 305.70 | 311.50 | 311.50 | 0.48% | 103 |
| Nov 17, 2025 | 310.60 | 311.00 | 310.00 | 310.00 | 310.00 | -1.40% | 133 |
| Nov 14, 2025 | 319.40 | 319.60 | 314.40 | 314.40 | 314.40 | -1.93% | 51 |
| Nov 13, 2025 | 321.60 | 321.60 | 317.80 | 320.60 | 320.60 | 0.63% | 56 |
| Nov 12, 2025 | 315.50 | 318.60 | 315.50 | 318.60 | 318.60 | 3.74% | 68 |
| Nov 11, 2025 | 307.50 | 308.00 | 307.10 | 307.10 | 307.10 | 0.46% | 31 |
| Nov 10, 2025 | 312.30 | 312.30 | 304.50 | 305.70 | 305.70 | -0.59% | 188 |
| Nov 7, 2025 | 307.80 | 311.00 | 305.00 | 307.50 | 307.50 | -0.10% | 259 |
| Nov 6, 2025 | 311.70 | 313.70 | 304.70 | 307.80 | 307.80 | -0.36% | 87 |
| Nov 5, 2025 | 314.00 | 315.00 | 308.90 | 308.90 | 308.90 | -1.69% | 32 |
| Nov 4, 2025 | 308.00 | 314.80 | 304.60 | 314.20 | 314.20 | 1.29% | 195 |
| Nov 3, 2025 | 308.90 | 311.00 | 308.40 | 310.20 | 310.20 | - | 185 |
| Oct 31, 2025 | 314.00 | 318.30 | 310.20 | 310.20 | 310.20 | -3.45% | 142 |
| Oct 30, 2025 | 316.50 | 322.30 | 316.50 | 321.30 | 321.30 | 0.72% | 126 |
| Oct 29, 2025 | 322.30 | 322.30 | 318.90 | 319.00 | 319.00 | -1.66% | 247 |
| Oct 28, 2025 | 328.70 | 330.10 | 324.40 | 324.40 | 324.40 | -1.10% | 138 |
| Oct 27, 2025 | 330.80 | 330.80 | 327.60 | 328.00 | 328.00 | 0.15% | 59 |
| Oct 24, 2025 | 329.50 | 329.50 | 327.50 | 327.50 | 327.50 | -0.12% | 5 |
| Oct 23, 2025 | 340.30 | 340.30 | 327.90 | 327.90 | 327.90 | -2.47% | 112 |
| Oct 22, 2025 | 328.20 | 336.20 | 323.10 | 336.20 | 336.20 | 3.00% | 197 |
| Oct 21, 2025 | 327.00 | 329.30 | 325.80 | 326.40 | 326.40 | 0.71% | 91 |
| Oct 20, 2025 | 322.10 | 325.20 | 320.50 | 324.10 | 324.10 | 1.82% | 241 |
| Oct 17, 2025 | 313.50 | 318.30 | 311.90 | 318.30 | 318.30 | 0.92% | 95 |
| Oct 16, 2025 | 317.30 | 318.90 | 315.40 | 315.40 | 315.40 | -1.10% | 43 |