Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 259.30
+2.40 (0.93%)
Last updated: May 14, 2026, 8:00 AM CET
FRA:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 252.20 | 252.40 | 251.30 | 251.30 | - | 3.71% | 260 |
| May 12, 2026 | 238.90 | 242.30 | 238.90 | 242.30 | 242.30 | 0.71% | 54 |
| May 11, 2026 | 243.60 | 243.60 | 239.60 | 240.60 | 240.60 | -1.39% | 1,757 |
| May 8, 2026 | 250.80 | 254.70 | 244.00 | 244.00 | 244.00 | -3.21% | 511 |
| May 7, 2026 | 249.60 | 252.10 | 247.90 | 252.10 | 252.10 | 1.74% | 343 |
| May 6, 2026 | 251.70 | 254.20 | 247.70 | 247.80 | 247.80 | -1.82% | 669 |
| May 5, 2026 | 250.20 | 252.80 | 249.60 | 252.40 | 252.40 | 0.44% | 80 |
| May 4, 2026 | 251.10 | 252.40 | 249.60 | 251.30 | 251.30 | -6.93% | 612 |
| Apr 30, 2026 | 268.20 | 270.00 | 265.00 | 270.00 | 270.00 | 0.71% | 212 |
| Apr 29, 2026 | 274.60 | 274.60 | 268.10 | 268.10 | 268.10 | -2.15% | 15 |
| Apr 28, 2026 | 279.90 | 280.40 | 274.00 | 274.00 | 274.00 | -2.04% | 298 |
| Apr 27, 2026 | 279.30 | 279.70 | 276.20 | 279.70 | 279.70 | 0.21% | 169 |
| Apr 24, 2026 | 281.70 | 281.70 | 279.10 | 279.10 | 279.10 | -0.61% | 180 |
| Apr 23, 2026 | 280.10 | 280.80 | 279.20 | 280.80 | 280.80 | -0.99% | 60 |
| Apr 22, 2026 | 280.20 | 283.60 | 279.00 | 283.60 | 283.60 | -1.08% | 345 |
| Apr 21, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -0.07% | - |
| Apr 20, 2026 | 289.30 | 291.20 | 286.90 | 286.90 | 286.90 | 0.17% | 294 |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.62% | - |
| Apr 16, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | -1.17% | - |
| Apr 15, 2026 | 292.20 | 292.20 | 291.60 | 291.60 | 291.60 | -0.92% | 50 |
| Apr 14, 2026 | 294.00 | 295.30 | 294.00 | 294.30 | 294.30 | 2.05% | 115 |
| Apr 13, 2026 | 285.60 | 288.40 | 285.60 | 288.40 | 288.40 | -1.30% | 52 |
| Apr 10, 2026 | 289.70 | 292.20 | 289.70 | 292.20 | 292.20 | 1.46% | 17 |
| Apr 9, 2026 | 290.30 | 290.30 | 287.30 | 288.00 | 288.00 | -0.24% | 123 |
| Apr 8, 2026 | 289.00 | 289.40 | 288.60 | 288.70 | 288.70 | 1.48% | 288 |
| Apr 7, 2026 | 289.20 | 289.20 | 284.50 | 284.50 | 284.50 | 1.03% | 108 |
| Apr 2, 2026 | 281.10 | 281.70 | 281.10 | 281.60 | 281.60 | -1.23% | 445 |
| Apr 1, 2026 | 283.80 | 285.10 | 283.80 | 285.10 | 285.10 | 1.82% | 35 |
| Mar 31, 2026 | 285.40 | 287.30 | 280.00 | 280.00 | 280.00 | -1.65% | 514 |
| Mar 30, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 283.93 | -1.69% | 5 |
| Mar 27, 2026 | 288.20 | 289.60 | 288.20 | 289.60 | 288.82 | 0.10% | 10 |
| Mar 26, 2026 | 281.50 | 291.50 | 280.10 | 289.30 | 288.52 | 2.81% | 171 |
| Mar 25, 2026 | 286.40 | 286.40 | 281.40 | 281.40 | 280.64 | -0.78% | 184 |
| Mar 24, 2026 | 287.70 | 287.70 | 283.60 | 283.60 | 282.83 | -2.71% | 163 |
| Mar 23, 2026 | 291.00 | 293.70 | 289.00 | 291.50 | 290.71 | 0.17% | 213 |
| Mar 20, 2026 | 293.00 | 296.30 | 291.00 | 291.00 | 290.21 | -1.42% | 214 |
| Mar 19, 2026 | 301.10 | 301.10 | 295.20 | 295.20 | 294.40 | -2.64% | 110 |
| Mar 18, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 302.38 | -1.11% | - |
| Mar 17, 2026 | 303.40 | 306.60 | 303.40 | 306.60 | 305.77 | 1.39% | 360 |
| Mar 16, 2026 | 298.10 | 302.40 | 294.40 | 302.40 | 301.58 | 2.40% | 311 |
| Mar 13, 2026 | 292.60 | 295.50 | 292.60 | 295.30 | 294.50 | 1.93% | 65 |
| Mar 12, 2026 | 297.50 | 302.80 | 289.70 | 289.70 | 288.92 | -3.18% | 71 |
| Mar 11, 2026 | 307.50 | 310.10 | 296.30 | 299.20 | 298.39 | -3.73% | 777 |
| Mar 10, 2026 | 313.80 | 313.80 | 310.80 | 310.80 | 309.96 | -0.77% | 206 |
| Mar 9, 2026 | 313.00 | 313.20 | 310.30 | 313.20 | 312.35 | -0.06% | 45 |
| Mar 6, 2026 | 317.90 | 317.90 | 313.40 | 313.40 | 312.55 | -1.35% | 12 |
| Mar 5, 2026 | 326.30 | 329.80 | 317.70 | 317.70 | 316.84 | -3.58% | 654 |
| Mar 4, 2026 | 330.00 | 332.80 | 329.00 | 329.50 | 328.61 | 0.73% | 249 |
| Mar 3, 2026 | 329.40 | 331.10 | 327.10 | 327.10 | 326.22 | -1.36% | 367 |
| Mar 2, 2026 | 328.60 | 331.60 | 325.80 | 331.60 | 330.71 | 0.91% | 131 |