Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 283.40
+0.65 (0.23%)
Aug 3, 2026, 9:38 AM CET
ETR:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 282.10 | 289.80 | 277.70 | 281.20 | 281.20 | -6.39% | 794 |
| Jul 30, 2026 | 306.10 | 306.60 | 299.90 | 300.40 | 300.40 | -2.56% | 514 |
| Jul 29, 2026 | 305.00 | 308.30 | 305.00 | 308.30 | 308.30 | 1.28% | 114 |
| Jul 28, 2026 | 298.40 | 308.30 | 298.40 | 304.40 | 304.40 | 2.80% | 468 |
| Jul 27, 2026 | 289.60 | 296.50 | 285.60 | 296.10 | 296.10 | 2.28% | 245 |
| Jul 24, 2026 | 279.10 | 289.50 | 278.80 | 289.50 | 289.50 | 4.25% | 300 |
| Jul 23, 2026 | 269.80 | 279.30 | 269.80 | 277.70 | 277.70 | 1.72% | 439 |
| Jul 22, 2026 | 275.90 | 281.60 | 273.00 | 273.00 | 273.00 | -1.30% | 83 |
| Jul 21, 2026 | 278.90 | 278.90 | 275.70 | 276.60 | 276.60 | -1.64% | 74 |
| Jul 20, 2026 | 278.90 | 281.20 | 278.90 | 281.20 | 281.20 | - | 160 |
| Jul 17, 2026 | 281.10 | 287.70 | 280.20 | 281.20 | 281.20 | -2.93% | 616 |
| Jul 16, 2026 | 277.10 | 291.90 | 276.40 | 289.70 | 289.70 | 4.70% | 264 |
| Jul 15, 2026 | 274.40 | 276.70 | 271.40 | 276.70 | 276.70 | 2.25% | 851 |
| Jul 14, 2026 | 294.70 | 294.70 | 268.40 | 270.60 | 270.60 | -7.30% | 962 |
| Jul 13, 2026 | 292.20 | 292.70 | 285.00 | 291.90 | 291.90 | 1.07% | 268 |
| Jul 10, 2026 | 290.00 | 290.00 | 284.60 | 288.80 | 288.80 | 0.77% | 34 |
| Jul 9, 2026 | 289.10 | 289.20 | 282.80 | 286.60 | 286.60 | -0.69% | 310 |
| Jul 8, 2026 | 287.50 | 288.60 | 286.90 | 288.60 | 288.60 | 0.80% | 352 |
| Jul 7, 2026 | 291.70 | 291.70 | 286.20 | 286.30 | 286.30 | 1.38% | 415 |
| Jul 6, 2026 | 287.40 | 287.80 | 280.30 | 282.40 | 282.40 | -0.70% | 289 |
| Jul 3, 2026 | 287.60 | 287.60 | 284.40 | 284.40 | 284.40 | 0.53% | 66 |
| Jul 2, 2026 | 274.30 | 283.40 | 273.60 | 282.90 | 282.90 | 2.28% | 886 |
| Jul 1, 2026 | 277.30 | 279.60 | 276.50 | 276.60 | 276.60 | 0.18% | 430 |
| Jun 30, 2026 | 292.40 | 292.80 | 275.90 | 276.10 | 276.10 | -5.29% | 400 |
| Jun 29, 2026 | 294.00 | 295.70 | 290.10 | 292.30 | 291.53 | 0.34% | 245 |
| Jun 26, 2026 | 281.20 | 291.30 | 278.90 | 291.30 | 290.53 | 3.63% | 234 |
| Jun 25, 2026 | 280.80 | 282.80 | 276.60 | 281.10 | 280.36 | 0.86% | 337 |
| Jun 24, 2026 | 274.90 | 278.90 | 274.90 | 278.70 | 277.97 | 2.84% | 36 |
| Jun 23, 2026 | 264.90 | 273.50 | 264.90 | 271.00 | 270.29 | 1.42% | 401 |
| Jun 22, 2026 | 268.00 | 269.40 | 266.00 | 267.20 | 266.50 | -2.77% | 483 |
| Jun 19, 2026 | 273.10 | 274.80 | 273.10 | 274.80 | 274.08 | 1.82% | 51 |
| Jun 18, 2026 | 261.70 | 270.20 | 261.70 | 269.90 | 269.19 | 1.54% | 131 |
| Jun 17, 2026 | 267.30 | 268.30 | 265.80 | 265.80 | 265.10 | -0.08% | 115 |
| Jun 16, 2026 | 264.60 | 266.70 | 264.00 | 266.00 | 265.30 | -0.30% | 365 |
| Jun 15, 2026 | 272.60 | 272.60 | 265.60 | 266.80 | 266.10 | -0.30% | 439 |
| Jun 12, 2026 | 262.70 | 268.50 | 262.20 | 267.60 | 266.89 | 1.71% | 629 |
| Jun 11, 2026 | 268.10 | 268.10 | 263.10 | 263.10 | 262.41 | -2.27% | 174 |
| Jun 10, 2026 | 270.80 | 273.40 | 269.20 | 269.20 | 268.49 | 0.11% | 257 |
| Jun 9, 2026 | 262.90 | 268.90 | 261.00 | 268.90 | 268.19 | 2.32% | 1,836 |
| Jun 8, 2026 | 265.00 | 265.00 | 262.10 | 262.80 | 262.11 | -1.31% | 471 |
| Jun 5, 2026 | 259.80 | 266.70 | 259.20 | 266.30 | 265.60 | 3.06% | 413 |
| Jun 4, 2026 | 256.10 | 260.60 | 254.80 | 258.40 | 257.72 | 2.30% | 450 |
| Jun 3, 2026 | 255.10 | 255.40 | 252.30 | 252.60 | 251.93 | -0.12% | 256 |
| Jun 2, 2026 | 255.80 | 256.90 | 250.90 | 252.90 | 252.23 | -2.88% | 782 |
| Jun 1, 2026 | 263.00 | 263.00 | 257.30 | 260.40 | 259.71 | -1.21% | 794 |
| May 29, 2026 | 266.50 | 266.50 | 261.60 | 263.60 | 262.91 | 0.08% | 526 |
| May 28, 2026 | 266.20 | 266.30 | 263.20 | 263.40 | 262.71 | -1.42% | 65 |
| May 27, 2026 | 267.30 | 270.70 | 266.30 | 267.20 | 266.50 | -0.07% | 468 |
| May 26, 2026 | 271.30 | 274.90 | 267.40 | 267.40 | 266.70 | -2.90% | 427 |
| May 25, 2026 | 275.80 | 275.80 | 271.50 | 275.40 | 274.67 | 0.99% | 52 |