Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 283.55
+3.00 (1.07%)
Aug 21, 2026, 6:05 PM CET
ETR:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 282.70 | 282.90 | 280.00 | 282.90 | 282.90 | -2.25% | 326 |
| Aug 20, 2026 | 290.00 | 292.30 | 289.40 | 289.40 | 289.40 | -0.34% | 19 |
| Aug 19, 2026 | 284.70 | 294.30 | 284.70 | 290.40 | 290.40 | 0.21% | 184 |
| Aug 18, 2026 | 290.70 | 290.70 | 289.80 | 289.80 | 289.80 | - | 40 |
| Aug 17, 2026 | 293.70 | 293.70 | 289.40 | 289.80 | 289.80 | -1.23% | 481 |
| Aug 14, 2026 | 296.80 | 296.80 | 285.50 | 293.40 | 293.40 | -0.81% | 718 |
| Aug 13, 2026 | 299.40 | 302.60 | 295.80 | 295.80 | 295.80 | -0.64% | 72 |
| Aug 12, 2026 | 302.70 | 302.70 | 295.10 | 297.70 | 297.70 | -0.87% | 145 |
| Aug 11, 2026 | 298.40 | 300.70 | 298.10 | 300.30 | 300.30 | 1.69% | 133 |
| Aug 10, 2026 | 290.10 | 295.30 | 288.80 | 295.30 | 295.30 | 1.03% | 231 |
| Aug 7, 2026 | 292.40 | 292.90 | 289.40 | 292.30 | 292.30 | 0.07% | 276 |
| Aug 6, 2026 | 293.80 | 298.00 | 291.80 | 292.10 | 292.10 | 1.85% | 241 |
| Aug 5, 2026 | 295.00 | 295.00 | 286.80 | 286.80 | 286.80 | -1.34% | 341 |
| Aug 4, 2026 | 295.00 | 295.00 | 289.00 | 290.70 | 290.70 | -0.07% | 221 |
| Aug 3, 2026 | 284.90 | 290.90 | 284.90 | 290.90 | 290.90 | 3.45% | 135 |
| 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 |