Stryker Corporation (ETR:SYK)
Germany · Delayed Price · Currency is EUR 274.55
-0.10 (-0.04%)
Oct 23, 2026, 10:46 AM CEST
ETR:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 274.50 | 274.90 | 272.75 | 274.55 | 274.55 | -0.34% | 490 |
| Oct 22, 2026 | 264.70 | 275.50 | 264.70 | 275.50 | 275.50 | 4.91% | 419 |
| Oct 21, 2026 | 271.30 | 271.30 | 262.60 | 262.60 | 262.60 | -2.70% | 173 |
| Oct 20, 2026 | 266.50 | 270.00 | 266.50 | 269.90 | 269.90 | 1.70% | 299 |
| Oct 19, 2026 | 262.00 | 265.60 | 260.10 | 265.40 | 265.40 | 1.30% | 624 |
| Oct 16, 2026 | 262.00 | 264.60 | 261.10 | 262.00 | 262.00 | 1.00% | 409 |
| Oct 15, 2026 | 254.50 | 259.40 | 253.80 | 259.40 | 259.40 | 2.85% | 1,591 |
| Oct 14, 2026 | 252.80 | 257.30 | 251.70 | 252.20 | 252.20 | -0.55% | 434 |
| Oct 13, 2026 | 254.20 | 255.20 | 251.60 | 253.60 | 253.60 | 1.00% | 1,693 |
| Oct 12, 2026 | 248.40 | 251.90 | 245.80 | 251.10 | 251.10 | 0.80% | 523 |
| Oct 9, 2026 | 246.10 | 250.30 | 246.10 | 249.10 | 249.10 | 2.38% | 114 |
| Oct 8, 2026 | 247.50 | 247.50 | 241.50 | 243.30 | 243.30 | -2.56% | 312 |
| Oct 7, 2026 | 247.80 | 250.90 | 245.50 | 249.70 | 249.70 | 0.16% | 1,081 |
| Oct 6, 2026 | 253.30 | 255.90 | 243.20 | 249.30 | 249.30 | -1.07% | 354 |
| Oct 5, 2026 | 246.20 | 254.60 | 245.90 | 252.00 | 252.00 | 2.90% | 581 |
| Oct 2, 2026 | 243.00 | 246.10 | 242.10 | 244.90 | 244.90 | 1.03% | 1,091 |
| Oct 1, 2026 | 246.00 | 246.00 | 241.80 | 242.40 | 242.40 | -0.04% | 462 |
| Sep 30, 2026 | 245.80 | 246.90 | 241.70 | 242.50 | 242.50 | -0.66% | 567 |
| Sep 29, 2026 | 241.50 | 248.10 | 241.50 | 244.90 | 244.12 | 0.99% | 465 |
| Sep 28, 2026 | 242.30 | 242.50 | 239.70 | 242.50 | 241.73 | 0.58% | 665 |
| Sep 25, 2026 | 239.60 | 241.10 | 237.50 | 241.10 | 240.34 | 0.79% | 152 |
| Sep 24, 2026 | 240.60 | 243.80 | 238.90 | 239.20 | 238.44 | -0.46% | 472 |
| Sep 23, 2026 | 242.70 | 242.70 | 239.10 | 240.30 | 239.54 | -0.70% | 628 |
| Sep 22, 2026 | 239.50 | 242.20 | 239.50 | 242.00 | 241.23 | 1.47% | 410 |
| Sep 21, 2026 | 242.90 | 242.90 | 238.00 | 238.50 | 237.74 | -1.85% | 1,256 |
| Sep 18, 2026 | 244.00 | 244.70 | 241.50 | 243.00 | 242.23 | -0.49% | 657 |
| Sep 17, 2026 | 249.90 | 252.80 | 244.00 | 244.20 | 243.43 | -2.16% | 1,463 |
| Sep 16, 2026 | 244.80 | 251.70 | 242.80 | 249.60 | 248.81 | 2.76% | 588 |
| Sep 15, 2026 | 245.90 | 245.90 | 240.80 | 242.90 | 242.13 | -1.38% | 1,349 |
| Sep 14, 2026 | 240.90 | 248.10 | 240.10 | 246.30 | 245.52 | 6.53% | 1,254 |
| Sep 11, 2026 | 234.10 | 236.80 | 230.50 | 231.20 | 230.47 | -2.12% | 690 |
| Sep 10, 2026 | 239.30 | 239.30 | 235.80 | 236.20 | 235.45 | 0.17% | 802 |
| Sep 9, 2026 | 239.40 | 242.00 | 234.40 | 235.80 | 235.05 | -1.05% | 1,993 |
| Sep 8, 2026 | 260.70 | 261.10 | 238.30 | 238.30 | 237.54 | -8.98% | 2,108 |
| Sep 7, 2026 | 260.10 | 261.80 | 258.00 | 261.80 | 260.97 | -0.27% | 649 |
| Sep 4, 2026 | 266.20 | 266.20 | 262.50 | 262.50 | 261.67 | -1.54% | 6,053 |
| Sep 3, 2026 | 270.40 | 272.20 | 265.00 | 266.60 | 265.75 | -2.77% | 736 |
| Sep 2, 2026 | 275.60 | 275.60 | 271.70 | 274.20 | 273.33 | -1.37% | 902 |
| Sep 1, 2026 | 280.00 | 284.50 | 277.20 | 278.00 | 277.12 | -1.07% | 233 |
| Aug 31, 2026 | 284.20 | 286.40 | 281.00 | 281.00 | 280.11 | -0.43% | 329 |
| Aug 28, 2026 | 277.00 | 282.20 | 277.00 | 282.20 | 281.31 | 0.28% | 119 |
| Aug 27, 2026 | 279.30 | 281.40 | 277.70 | 281.40 | 280.51 | -0.74% | 59 |
| Aug 26, 2026 | 282.90 | 285.30 | 282.40 | 283.50 | 282.60 | 0.39% | 153 |
| Aug 25, 2026 | 282.20 | 283.10 | 278.00 | 282.40 | 281.50 | 0.11% | 183 |
| Aug 24, 2026 | 285.70 | 287.00 | 282.10 | 282.10 | 281.21 | -0.28% | 94 |
| Aug 21, 2026 | 282.70 | 282.90 | 280.00 | 282.90 | 282.00 | -2.25% | 326 |
| Aug 20, 2026 | 290.00 | 292.30 | 289.40 | 289.40 | 288.48 | -0.34% | 19 |
| Aug 19, 2026 | 284.70 | 294.30 | 284.70 | 290.40 | 289.48 | 0.21% | 184 |
| Aug 18, 2026 | 290.70 | 290.70 | 289.80 | 289.80 | 288.88 | - | 40 |
| Aug 17, 2026 | 293.70 | 293.70 | 289.40 | 289.80 | 288.88 | -1.23% | 481 |