Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 312.00
-0.30 (-0.10%)
Nov 17, 2025, 8:43 AM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 319.40 | 319.60 | 314.40 | 314.40 | 314.40 | -1.93% | 55 |
| Nov 13, 2025 | 321.60 | 321.60 | 317.80 | 320.60 | 320.60 | 0.63% | 60 |
| 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% | 124 |
| Nov 10, 2025 | 312.30 | 312.30 | 304.50 | 305.70 | 305.70 | -0.59% | 216 |
| 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% | 321 |
| Nov 5, 2025 | 314.00 | 315.00 | 308.90 | 308.90 | 308.90 | -1.69% | 154 |
| Nov 4, 2025 | 308.00 | 314.80 | 304.60 | 314.20 | 314.20 | 1.13% | 233 |
| Nov 3, 2025 | 310.00 | 312.40 | 308.20 | 310.70 | 310.70 | 0.71% | 417 |
| Oct 31, 2025 | 314.80 | 319.60 | 308.50 | 308.50 | 308.50 | -1.44% | 458 |
| Oct 30, 2025 | 318.70 | 322.10 | 306.70 | 313.00 | 313.00 | -2.00% | 663 |
| Oct 29, 2025 | 322.50 | 324.50 | 317.70 | 319.40 | 319.40 | -0.81% | 247 |
| Oct 28, 2025 | 330.00 | 330.00 | 321.80 | 322.00 | 322.00 | -2.42% | 138 |
| Oct 27, 2025 | 331.10 | 331.10 | 327.00 | 330.00 | 330.00 | 0.58% | 118 |
| Oct 24, 2025 | 329.60 | 331.60 | 327.00 | 328.10 | 328.10 | -0.36% | 138 |
| Oct 23, 2025 | 333.80 | 336.40 | 326.80 | 329.30 | 329.30 | -1.17% | 112 |
| Oct 22, 2025 | 326.30 | 337.30 | 326.30 | 333.20 | 333.20 | 1.43% | 245 |
| Oct 21, 2025 | 327.50 | 329.80 | 325.20 | 328.50 | 328.50 | 0.31% | 376 |
| Oct 20, 2025 | 320.10 | 328.40 | 319.30 | 327.50 | 327.50 | 2.57% | 368 |
| Oct 17, 2025 | 313.00 | 319.90 | 311.10 | 319.30 | 319.30 | 1.33% | 194 |
| Oct 16, 2025 | 316.70 | 319.20 | 315.10 | 315.10 | 315.10 | -0.85% | 91 |
| Oct 15, 2025 | 318.20 | 321.20 | 316.20 | 317.80 | 317.80 | -0.13% | 260 |
| Oct 14, 2025 | 313.90 | 321.50 | 312.70 | 318.20 | 318.20 | 1.05% | 150 |
| Oct 13, 2025 | 317.20 | 320.00 | 314.20 | 314.90 | 314.90 | 0.64% | 244 |
| Oct 10, 2025 | 319.80 | 321.40 | 312.90 | 312.90 | 312.90 | -2.40% | 187 |
| Oct 9, 2025 | 323.30 | 324.20 | 320.00 | 320.60 | 320.60 | -1.17% | 165 |
| Oct 8, 2025 | 317.00 | 324.40 | 316.60 | 324.40 | 324.40 | 2.33% | 331 |
| Oct 7, 2025 | 314.20 | 317.30 | 312.00 | 317.00 | 317.00 | 1.28% | 186 |
| Oct 6, 2025 | 317.90 | 319.10 | 312.00 | 313.00 | 313.00 | -0.76% | 281 |
| Oct 3, 2025 | 311.60 | 316.90 | 309.90 | 315.40 | 315.40 | 1.06% | 321 |
| Oct 2, 2025 | 310.80 | 312.70 | 308.10 | 312.10 | 312.10 | 0.39% | 241 |
| Oct 1, 2025 | 312.80 | 316.00 | 300.50 | 310.90 | 310.90 | -1.80% | 968 |
| Sep 30, 2025 | 314.00 | 316.60 | 311.90 | 316.60 | 316.60 | 0.54% | 194 |
| Sep 29, 2025 | 314.40 | 317.10 | 310.00 | 314.90 | 314.19 | -0.13% | 276 |
| Sep 26, 2025 | 314.50 | 319.30 | 314.20 | 315.30 | 314.58 | -0.54% | 167 |
| Sep 25, 2025 | 315.00 | 317.20 | 308.80 | 317.00 | 316.28 | 0.35% | 193 |
| Sep 24, 2025 | 315.90 | 318.50 | 314.50 | 315.90 | 315.18 | 0.19% | 221 |
| Sep 23, 2025 | 322.20 | 322.40 | 315.00 | 315.30 | 314.58 | -1.78% | 208 |
| Sep 22, 2025 | 319.80 | 323.40 | 316.90 | 321.00 | 320.27 | -0.16% | 347 |
| Sep 19, 2025 | 319.60 | 323.20 | 318.90 | 321.50 | 320.77 | 0.63% | 112 |
| Sep 18, 2025 | 319.10 | 321.90 | 317.20 | 319.50 | 318.77 | 0.38% | 208 |
| Sep 17, 2025 | 316.10 | 320.80 | 316.10 | 318.30 | 317.58 | 0.28% | 960 |
| Sep 16, 2025 | 320.00 | 322.10 | 316.00 | 317.40 | 316.68 | -0.81% | 960 |
| Sep 15, 2025 | 326.00 | 328.40 | 320.00 | 320.00 | 319.27 | -1.84% | 232 |
| Sep 12, 2025 | 330.30 | 332.80 | 326.00 | 326.00 | 325.26 | -1.45% | 106 |
| Sep 11, 2025 | 326.40 | 330.80 | 325.90 | 330.80 | 330.05 | 1.50% | 216 |
| Sep 10, 2025 | 334.80 | 337.70 | 325.60 | 325.90 | 325.16 | -2.54% | 113 |
| Sep 9, 2025 | 333.10 | 337.00 | 332.50 | 334.40 | 333.64 | 0.42% | 133 |
| Sep 8, 2025 | 335.80 | 335.80 | 333.00 | 333.00 | 332.24 | 2.46% | 36 |