Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 252.75
-0.30 (-0.12%)
Jun 3, 2026, 1:51 PM CET
ETR:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 255.80 | 256.90 | 250.90 | 252.90 | 252.90 | -2.88% | 782 |
| Jun 1, 2026 | 263.00 | 263.00 | 257.30 | 260.40 | 260.40 | -1.21% | 794 |
| May 29, 2026 | 266.50 | 266.50 | 261.60 | 263.60 | 263.60 | 0.08% | 526 |
| May 28, 2026 | 266.20 | 266.30 | 263.20 | 263.40 | 263.40 | -1.42% | 65 |
| May 27, 2026 | 267.30 | 270.70 | 266.30 | 267.20 | 267.20 | -0.07% | 468 |
| May 26, 2026 | 271.30 | 274.90 | 267.40 | 267.40 | 267.40 | -2.90% | 427 |
| May 25, 2026 | 275.80 | 275.80 | 271.50 | 275.40 | 275.40 | 0.99% | 52 |
| May 22, 2026 | 272.10 | 274.10 | 272.10 | 272.70 | 272.70 | 0.07% | 578 |
| May 21, 2026 | 277.00 | 277.00 | 272.20 | 272.50 | 272.50 | -0.40% | 287 |
| May 20, 2026 | 269.40 | 275.50 | 269.40 | 273.60 | 273.60 | 0.44% | 572 |
| May 19, 2026 | 268.20 | 273.50 | 267.80 | 272.40 | 272.40 | 1.76% | 841 |
| May 18, 2026 | 262.20 | 270.10 | 260.90 | 267.70 | 267.70 | 1.32% | 1,269 |
| May 15, 2026 | 264.10 | 266.90 | 262.70 | 264.20 | 264.20 | 1.73% | 510 |
| May 14, 2026 | 256.50 | 259.70 | 255.50 | 259.70 | 259.70 | 2.28% | 492 |
| 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 | 1.18% | 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 |