Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 286.10
+4.90 (1.74%)
At close: Mar 27, 2026
ETR:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 291.00 | 291.00 | 285.10 | 286.10 | 286.10 | 1.74% | 43 |
| Mar 26, 2026 | 278.60 | 281.20 | 278.60 | 281.20 | 281.20 | -0.39% | 26 |
| Mar 25, 2026 | 288.80 | 288.80 | 281.10 | 282.30 | 282.30 | -0.63% | 767 |
| Mar 24, 2026 | 288.80 | 288.80 | 282.90 | 284.10 | 284.10 | -1.42% | 378 |
| Mar 23, 2026 | 289.70 | 296.90 | 287.90 | 288.20 | 288.20 | -1.20% | 1,090 |
| Mar 20, 2026 | 293.30 | 294.10 | 291.30 | 291.70 | 291.70 | -1.85% | 283 |
| Mar 19, 2026 | 301.10 | 301.10 | 297.20 | 297.20 | 297.20 | -1.43% | 28 |
| Mar 18, 2026 | 300.60 | 302.10 | 300.60 | 301.50 | 301.50 | -1.41% | 116 |
| Mar 17, 2026 | 305.30 | 307.40 | 305.10 | 305.80 | 305.80 | 1.12% | 500 |
| Mar 16, 2026 | 300.30 | 302.40 | 294.80 | 302.40 | 302.40 | 1.37% | 299 |
| Mar 13, 2026 | 296.40 | 298.30 | 293.80 | 298.30 | 298.30 | 1.95% | 258 |
| Mar 12, 2026 | 298.30 | 299.80 | 287.80 | 292.60 | 292.60 | -1.75% | 744 |
| Mar 11, 2026 | 309.30 | 309.70 | 291.00 | 297.80 | 297.80 | -4.34% | 586 |
| Mar 10, 2026 | 316.00 | 316.00 | 309.00 | 311.30 | 311.30 | -0.42% | 534 |
| Mar 9, 2026 | 313.00 | 313.70 | 307.40 | 312.60 | 312.60 | -0.67% | 1,411 |
| Mar 6, 2026 | 320.00 | 321.20 | 309.70 | 314.70 | 314.70 | -2.30% | 3,152 |
| Mar 5, 2026 | 324.20 | 324.70 | 322.00 | 322.10 | 322.10 | -2.39% | 2,226 |
| Mar 4, 2026 | 329.60 | 331.40 | 328.30 | 330.00 | 330.00 | 0.92% | 213 |
| Mar 3, 2026 | 330.40 | 331.60 | 325.90 | 327.00 | 327.00 | -1.42% | 151 |
| Mar 2, 2026 | 325.90 | 332.40 | 323.00 | 331.70 | 331.70 | 1.25% | 589 |
| Feb 27, 2026 | 328.20 | 328.20 | 325.00 | 327.60 | 327.60 | 0.89% | 213 |
| Feb 26, 2026 | 323.10 | 328.20 | 323.10 | 324.70 | 324.70 | -0.28% | 152 |
| Feb 25, 2026 | 326.20 | 327.20 | 325.60 | 325.60 | 325.60 | 0.90% | 17 |
| Feb 24, 2026 | 326.10 | 326.10 | 322.70 | 322.70 | 322.70 | -0.40% | 177 |
| Feb 23, 2026 | 320.20 | 328.20 | 320.20 | 324.00 | 324.00 | 1.19% | 114 |
| Feb 20, 2026 | 316.50 | 320.80 | 313.70 | 320.20 | 320.20 | 1.49% | 329 |
| Feb 19, 2026 | 318.30 | 320.00 | 315.40 | 315.50 | 315.50 | 0.35% | 143 |
| Feb 18, 2026 | 312.10 | 314.40 | 310.50 | 314.40 | 314.40 | -0.51% | 240 |
| Feb 17, 2026 | 308.90 | 316.00 | 308.90 | 316.00 | 316.00 | 2.76% | 146 |
| Feb 16, 2026 | 309.50 | 311.20 | 307.00 | 307.50 | 307.50 | -2.29% | 38 |
| Feb 13, 2026 | 311.60 | 316.40 | 305.60 | 314.70 | 314.70 | 1.35% | 290 |
| Feb 12, 2026 | 305.00 | 311.90 | 302.80 | 310.50 | 310.50 | 2.37% | 2,335 |
| Feb 11, 2026 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | -1.91% | - |
| Feb 10, 2026 | 300.00 | 309.20 | 296.10 | 309.20 | 309.20 | 3.86% | 123 |
| Feb 9, 2026 | 299.40 | 302.70 | 295.50 | 297.70 | 297.70 | -1.81% | 163 |
| Feb 6, 2026 | 307.20 | 309.10 | 302.30 | 303.20 | 303.20 | -2.38% | 1,157 |
| Feb 5, 2026 | 304.70 | 311.70 | 301.60 | 310.60 | 310.60 | 1.34% | 88 |
| Feb 4, 2026 | 305.40 | 312.40 | 302.90 | 306.50 | 306.50 | -0.07% | 96 |
| Feb 3, 2026 | 310.50 | 313.90 | 306.70 | 306.70 | 306.70 | -1.57% | 121 |
| Feb 2, 2026 | 311.90 | 312.80 | 309.30 | 311.60 | 311.60 | 1.30% | 290 |
| Jan 30, 2026 | 292.80 | 310.50 | 292.80 | 307.60 | 307.60 | 3.26% | 778 |
| Jan 29, 2026 | 298.80 | 300.20 | 297.50 | 297.90 | 297.90 | -0.57% | 299 |
| Jan 28, 2026 | 296.00 | 299.60 | 290.00 | 299.60 | 299.60 | 0.74% | 4,200 |
| Jan 27, 2026 | 299.70 | 299.70 | 297.40 | 297.40 | 297.40 | -0.67% | 976 |
| Jan 26, 2026 | 300.10 | 300.60 | 299.30 | 299.40 | 299.40 | -0.10% | 376 |
| Jan 23, 2026 | 306.00 | 306.40 | 299.30 | 299.70 | 299.70 | -3.01% | 175 |
| Jan 22, 2026 | 310.60 | 310.60 | 308.40 | 309.00 | 309.00 | 0.03% | 80 |
| Jan 21, 2026 | 306.80 | 310.10 | 305.20 | 308.90 | 308.90 | -0.13% | 287 |
| Jan 20, 2026 | 306.80 | 309.60 | 306.30 | 309.30 | 309.30 | 0.06% | 455 |
| Jan 19, 2026 | 309.60 | 312.80 | 309.10 | 309.10 | 309.10 | -1.37% | 22 |