Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 259.15
+0.70 (0.27%)
May 14, 2026, 7:45 AM CET
ETR:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 249.60 | 254.00 | 248.40 | 253.90 | 253.90 | 2.71% | 1,424 |
| May 12, 2026 | 240.20 | 247.80 | 239.50 | 247.20 | 247.20 | 3.39% | 611 |
| May 11, 2026 | 245.30 | 245.30 | 239.10 | 239.10 | 239.10 | -2.53% | 1,069 |
| May 8, 2026 | 253.50 | 253.50 | 245.30 | 245.30 | 245.30 | -2.74% | 831 |
| May 7, 2026 | 250.10 | 253.00 | 247.50 | 252.20 | 252.20 | 0.64% | 33,407 |
| May 6, 2026 | 251.80 | 254.70 | 250.50 | 250.60 | 250.60 | -1.03% | 361 |
| May 5, 2026 | 250.80 | 253.50 | 249.70 | 253.20 | 253.20 | 1.61% | 877 |
| May 4, 2026 | 252.60 | 252.70 | 249.20 | 249.20 | 249.20 | -7.87% | 1,229 |
| Apr 30, 2026 | 266.70 | 271.10 | 266.00 | 270.50 | 270.50 | 1.01% | 1,981 |
| Apr 29, 2026 | 276.20 | 276.20 | 266.70 | 267.80 | 267.80 | -3.11% | 522 |
| Apr 28, 2026 | 279.20 | 283.80 | 276.30 | 276.40 | 276.40 | -1.00% | 73 |
| Apr 27, 2026 | 278.00 | 280.60 | 276.70 | 279.20 | 279.20 | 0.36% | 183 |
| Apr 24, 2026 | 283.70 | 283.70 | 278.00 | 278.20 | 278.20 | -0.96% | 110 |
| Apr 23, 2026 | 280.20 | 283.90 | 278.80 | 280.90 | 280.90 | -1.02% | 503 |
| Apr 22, 2026 | 281.30 | 284.20 | 279.00 | 283.80 | 283.80 | 0.18% | 621 |
| Apr 21, 2026 | 286.30 | 287.30 | 283.00 | 283.30 | 283.30 | -1.90% | 186 |
| Apr 20, 2026 | 289.00 | 290.30 | 288.80 | 288.80 | 288.80 | -1.06% | 332 |
| Apr 17, 2026 | 289.90 | 291.90 | 289.10 | 291.90 | 291.90 | 1.04% | 14 |
| Apr 16, 2026 | 290.40 | 290.40 | 286.60 | 288.90 | 288.90 | -1.10% | 109 |
| Apr 15, 2026 | 291.10 | 292.10 | 291.10 | 292.10 | 292.10 | -1.68% | 16 |
| Apr 14, 2026 | 295.00 | 298.00 | 293.20 | 297.10 | 297.10 | 2.31% | 228 |
| Apr 13, 2026 | 286.00 | 291.30 | 286.00 | 290.40 | 290.40 | 0.59% | 531 |
| Apr 10, 2026 | 292.30 | 293.10 | 288.70 | 288.70 | 288.70 | 0.35% | 301 |
| Apr 9, 2026 | 288.20 | 288.60 | 287.20 | 287.70 | 287.70 | -0.55% | 75 |
| Apr 8, 2026 | 287.50 | 289.80 | 286.70 | 289.30 | 289.30 | 1.15% | 279 |
| Apr 7, 2026 | 287.40 | 291.30 | 284.70 | 286.00 | 286.00 | -0.24% | 679 |
| Apr 2, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | 0.67% | 20 |
| Apr 1, 2026 | 288.10 | 288.10 | 282.20 | 284.80 | 284.80 | -1.35% | 338 |
| Mar 31, 2026 | 290.00 | 291.40 | 286.80 | 288.70 | 288.70 | 0.91% | 338 |
| Mar 30, 2026 | 286.00 | 288.10 | 286.00 | 286.10 | 285.33 | - | 114 |
| Mar 27, 2026 | 291.00 | 291.00 | 285.10 | 286.10 | 285.33 | 1.74% | 43 |
| Mar 26, 2026 | 278.60 | 281.20 | 278.60 | 281.20 | 280.44 | -0.39% | 26 |
| Mar 25, 2026 | 288.80 | 288.80 | 281.10 | 282.30 | 281.54 | -0.63% | 767 |
| Mar 24, 2026 | 288.80 | 288.80 | 282.90 | 284.10 | 283.34 | -1.42% | 378 |
| Mar 23, 2026 | 289.70 | 296.90 | 287.90 | 288.20 | 287.43 | -1.20% | 1,090 |
| Mar 20, 2026 | 293.30 | 294.10 | 291.30 | 291.70 | 290.92 | -1.85% | 283 |
| Mar 19, 2026 | 301.10 | 301.10 | 297.20 | 297.20 | 296.40 | -1.43% | 28 |
| Mar 18, 2026 | 300.60 | 302.10 | 300.60 | 301.50 | 300.69 | -1.41% | 116 |
| Mar 17, 2026 | 305.30 | 307.40 | 305.10 | 305.80 | 304.98 | 1.12% | 500 |
| Mar 16, 2026 | 300.30 | 302.40 | 294.80 | 302.40 | 301.59 | 1.37% | 299 |
| Mar 13, 2026 | 296.40 | 298.30 | 293.80 | 298.30 | 297.50 | 1.95% | 258 |
| Mar 12, 2026 | 298.30 | 299.80 | 287.80 | 292.60 | 291.81 | -1.75% | 744 |
| Mar 11, 2026 | 309.30 | 309.70 | 291.00 | 297.80 | 297.00 | -4.34% | 586 |
| Mar 10, 2026 | 316.00 | 316.00 | 309.00 | 311.30 | 310.46 | -0.42% | 534 |
| Mar 9, 2026 | 313.00 | 313.70 | 307.40 | 312.60 | 311.76 | -0.67% | 1,411 |
| Mar 6, 2026 | 320.00 | 321.20 | 309.70 | 314.70 | 313.85 | -2.30% | 3,152 |
| Mar 5, 2026 | 324.20 | 324.70 | 322.00 | 322.10 | 321.23 | -2.39% | 2,226 |
| Mar 4, 2026 | 329.60 | 331.40 | 328.30 | 330.00 | 329.11 | 0.92% | 213 |
| Mar 3, 2026 | 330.40 | 331.60 | 325.90 | 327.00 | 326.12 | -1.42% | 151 |
| Mar 2, 2026 | 325.90 | 332.40 | 323.00 | 331.70 | 330.81 | 1.25% | 589 |