Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 313.70
-0.50 (-0.16%)
At close: Sep 30, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 313.30 | 314.60 | 313.00 | 313.70 | 313.70 | -0.16% | 133 |
| Sep 29, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 313.48 | -1.19% | 26 |
| Sep 26, 2025 | 317.20 | 318.00 | 315.60 | 318.00 | 317.28 | 2.58% | 217 |
| Sep 25, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 309.29 | -1.84% | 69 |
| Sep 24, 2025 | 316.10 | 316.20 | 315.80 | 315.80 | 315.08 | -0.28% | 33 |
| Sep 23, 2025 | 319.70 | 321.00 | 316.70 | 316.70 | 315.98 | -1.89% | 167 |
| Sep 22, 2025 | 321.40 | 322.80 | 317.30 | 322.80 | 322.06 | 0.25% | 46 |
| Sep 19, 2025 | 319.70 | 322.00 | 319.70 | 322.00 | 321.27 | 0.85% | 15 |
| Sep 18, 2025 | 319.40 | 321.00 | 319.30 | 319.30 | 318.57 | 0.25% | 49 |
| Sep 17, 2025 | 316.20 | 318.50 | 316.20 | 318.50 | 317.77 | -0.47% | 230 |
| Sep 16, 2025 | 320.00 | 320.40 | 320.00 | 320.00 | 319.27 | -1.84% | 22 |
| Sep 15, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.26 | -1.72% | - |
| Sep 12, 2025 | 330.70 | 331.70 | 330.70 | 331.70 | 330.94 | 0.91% | 8 |
| Sep 11, 2025 | 326.60 | 328.70 | 324.90 | 328.70 | 327.95 | 0.89% | 35 |
| Sep 10, 2025 | 337.40 | 337.40 | 325.80 | 325.80 | 325.06 | -2.57% | 197 |
| Sep 9, 2025 | 333.10 | 335.90 | 333.10 | 334.40 | 333.64 | 0.21% | 10 |
| Sep 8, 2025 | 334.30 | 335.80 | 333.70 | 333.70 | 332.94 | -0.45% | 75 |
| Sep 5, 2025 | 339.40 | 339.40 | 335.20 | 335.20 | 334.44 | 0.15% | 76 |
| Sep 4, 2025 | 332.80 | 334.70 | 332.60 | 334.70 | 333.94 | 0.63% | 91 |
| Sep 3, 2025 | 334.00 | 335.90 | 332.50 | 332.60 | 331.84 | -0.86% | 111 |
| Sep 2, 2025 | 333.10 | 335.50 | 332.00 | 335.50 | 334.74 | 0.78% | 172 |
| Sep 1, 2025 | 332.80 | 334.80 | 332.80 | 332.90 | 332.14 | -0.06% | 46 |
| Aug 29, 2025 | 332.70 | 333.10 | 332.70 | 333.10 | 332.34 | -0.30% | 17 |
| Aug 28, 2025 | 336.10 | 339.00 | 334.10 | 334.10 | 333.34 | -1.88% | 151 |
| Aug 27, 2025 | 338.70 | 340.50 | 338.70 | 340.50 | 339.72 | 0.68% | 78 |
| Aug 26, 2025 | 334.70 | 338.20 | 334.70 | 338.20 | 337.43 | 1.38% | 35 |
| Aug 25, 2025 | 335.30 | 336.70 | 333.60 | 333.60 | 332.84 | 0.82% | 210 |
| Aug 22, 2025 | 330.80 | 331.00 | 329.90 | 330.90 | 330.15 | -0.93% | 421 |
| Aug 21, 2025 | 335.30 | 335.60 | 334.00 | 334.00 | 333.24 | -1.12% | 68 |
| Aug 20, 2025 | 334.10 | 337.80 | 334.00 | 337.80 | 337.03 | 0.87% | 44 |
| Aug 19, 2025 | 326.20 | 334.90 | 326.20 | 334.90 | 334.14 | 2.32% | 1,531 |
| Aug 18, 2025 | 325.40 | 327.30 | 325.40 | 327.30 | 326.55 | 1.02% | 2 |
| Aug 15, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.26 | 0.22% | - |
| Aug 14, 2025 | 322.80 | 325.10 | 321.60 | 323.30 | 322.56 | -0.03% | 313 |
| Aug 13, 2025 | 321.00 | 323.40 | 321.00 | 323.40 | 322.66 | 0.12% | 65 |
| Aug 12, 2025 | 323.60 | 325.20 | 323.00 | 323.00 | 322.26 | -0.28% | 117 |
| Aug 11, 2025 | 323.10 | 325.30 | 323.00 | 323.90 | 323.16 | -0.49% | 590 |
| Aug 8, 2025 | 322.20 | 325.50 | 322.20 | 325.50 | 324.76 | 1.12% | 290 |
| Aug 7, 2025 | 320.70 | 321.90 | 320.70 | 321.90 | 321.17 | -0.59% | 114 |
| Aug 6, 2025 | 328.70 | 329.60 | 323.80 | 323.80 | 323.06 | -2.59% | 331 |
| Aug 5, 2025 | 332.40 | 332.40 | 332.40 | 332.40 | 331.64 | 0.45% | 1 |
| Aug 4, 2025 | 325.70 | 331.00 | 325.70 | 330.90 | 330.15 | 0.55% | 46 |
| Aug 1, 2025 | 331.00 | 333.00 | 329.10 | 329.10 | 328.35 | -6.53% | 89 |
| Jul 31, 2025 | 351.80 | 352.30 | 350.80 | 352.10 | 351.30 | 0.57% | 134 |
| Jul 30, 2025 | 346.10 | 350.50 | 346.10 | 350.10 | 349.30 | 0.43% | 86 |
| Jul 29, 2025 | 344.90 | 348.70 | 344.90 | 348.60 | 347.81 | 1.13% | 127 |
| Jul 28, 2025 | 345.70 | 348.00 | 344.70 | 344.70 | 343.91 | 0.94% | 65 |
| Jul 25, 2025 | 337.00 | 341.50 | 336.40 | 341.50 | 340.72 | 1.22% | 125 |
| Jul 24, 2025 | 339.50 | 342.50 | 337.40 | 337.40 | 336.63 | -0.76% | 88 |
| Jul 23, 2025 | 336.10 | 342.00 | 336.10 | 340.00 | 339.23 | 3.00% | 142 |