Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 245.10
0.00 (0.00%)
At close: Oct 9, 2026
FRA:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - | - |
| Oct 8, 2026 | 245.30 | 245.30 | 245.00 | 245.10 | 245.10 | -0.77% | 19 |
| Oct 7, 2026 | 247.50 | 250.50 | 247.00 | 247.00 | 247.00 | 0.08% | 474 |
| Oct 6, 2026 | 253.50 | 256.30 | 245.20 | 246.80 | 246.80 | -2.26% | 152 |
| Oct 5, 2026 | 246.80 | 254.80 | 246.70 | 252.50 | 252.50 | 2.89% | 293 |
| Oct 2, 2026 | 242.50 | 245.40 | 242.50 | 245.40 | 245.40 | 0.12% | 83 |
| Oct 1, 2026 | 244.20 | 245.10 | 244.20 | 245.10 | 245.10 | 0.78% | 18 |
| Sep 30, 2026 | 244.50 | 246.50 | 242.50 | 243.20 | 243.20 | -0.62% | 70 |
| Sep 29, 2026 | 242.10 | 245.50 | 242.10 | 245.50 | 244.72 | 1.57% | 40 |
| Sep 28, 2026 | 240.10 | 241.70 | 239.20 | 241.70 | 240.94 | -0.04% | 131 |
| Sep 25, 2026 | 237.70 | 241.80 | 237.30 | 241.80 | 241.04 | 1.13% | 512 |
| Sep 24, 2026 | 240.10 | 240.10 | 239.10 | 239.10 | 238.34 | -0.91% | 195 |
| Sep 23, 2026 | 240.90 | 243.20 | 240.90 | 241.30 | 240.54 | -0.04% | 141 |
| Sep 22, 2026 | 238.30 | 241.40 | 238.30 | 241.40 | 240.64 | 0.71% | 230 |
| Sep 21, 2026 | 241.80 | 242.20 | 239.70 | 239.70 | 238.94 | -2.32% | 162 |
| Sep 18, 2026 | 244.10 | 245.70 | 244.10 | 245.40 | 244.62 | -0.24% | 132 |
| Sep 17, 2026 | 248.50 | 251.80 | 245.10 | 246.00 | 245.22 | -1.20% | 237 |
| Sep 16, 2026 | 243.40 | 250.00 | 243.20 | 249.00 | 248.21 | 2.22% | 414 |
| Sep 15, 2026 | 244.20 | 245.70 | 242.40 | 243.60 | 242.83 | -0.37% | 135 |
| Sep 14, 2026 | 240.80 | 248.50 | 240.80 | 244.50 | 243.73 | 3.43% | 2,312 |
| Sep 11, 2026 | 233.20 | 237.10 | 230.90 | 236.40 | 235.65 | 0.85% | 146 |
| Sep 10, 2026 | 237.20 | 239.10 | 234.40 | 234.40 | 233.66 | 0.09% | 181 |
| Sep 9, 2026 | 238.80 | 240.70 | 233.90 | 234.20 | 233.46 | -1.56% | 1,288 |
| Sep 8, 2026 | 259.00 | 260.50 | 237.60 | 237.90 | 237.15 | -8.71% | 836 |
| Sep 7, 2026 | 260.30 | 260.60 | 259.90 | 260.60 | 259.78 | -1.10% | 28 |
| Sep 4, 2026 | 264.10 | 266.20 | 263.50 | 263.50 | 262.67 | -0.30% | 942 |
| Sep 3, 2026 | 269.40 | 272.10 | 264.30 | 264.30 | 263.46 | -3.33% | 361 |
| Sep 2, 2026 | 274.10 | 276.10 | 271.90 | 273.40 | 272.54 | -0.58% | 286 |
| Sep 1, 2026 | 279.30 | 279.30 | 275.00 | 275.00 | 274.13 | -2.14% | 100 |
| Aug 31, 2026 | 283.90 | 283.90 | 280.80 | 281.00 | 280.11 | -0.14% | 40 |
| Aug 28, 2026 | 276.10 | 281.40 | 275.80 | 281.40 | 280.51 | 0.36% | 75 |
| Aug 27, 2026 | 281.90 | 281.90 | 275.90 | 280.40 | 279.51 | -0.85% | 62 |
| Aug 26, 2026 | 282.20 | 284.30 | 282.20 | 282.80 | 281.91 | -0.28% | 126 |
| Aug 25, 2026 | 280.70 | 283.60 | 276.80 | 283.60 | 282.70 | 0.50% | 75 |
| Aug 24, 2026 | 285.50 | 285.50 | 282.20 | 282.20 | 281.31 | 0.53% | 9 |
| Aug 21, 2026 | 280.10 | 280.70 | 280.10 | 280.70 | 279.81 | -3.04% | 54 |
| Aug 20, 2026 | 290.50 | 291.00 | 288.80 | 289.50 | 288.58 | 1.69% | 205 |
| Aug 19, 2026 | 285.10 | 287.00 | 284.70 | 284.70 | 283.80 | -2.27% | 20 |
| Aug 18, 2026 | 285.80 | 291.30 | 285.80 | 291.30 | 290.38 | 0.34% | 182 |
| Aug 17, 2026 | 295.00 | 295.00 | 290.20 | 290.30 | 289.38 | -1.22% | 231 |
| Aug 14, 2026 | 294.70 | 294.70 | 290.10 | 293.90 | 292.97 | -0.68% | 259 |
| Aug 13, 2026 | 300.50 | 300.50 | 295.90 | 295.90 | 294.96 | -1.33% | 25 |
| Aug 12, 2026 | 301.00 | 303.90 | 299.90 | 299.90 | 298.95 | 0.40% | 35 |
| Aug 11, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 297.76 | 0.88% | 42 |
| Aug 10, 2026 | 292.90 | 296.10 | 291.60 | 296.10 | 295.16 | 1.30% | 42 |
| Aug 7, 2026 | 291.60 | 292.30 | 291.60 | 292.30 | 291.38 | 0.27% | 20 |
| Aug 6, 2026 | 293.50 | 295.90 | 291.50 | 291.50 | 290.58 | 0.07% | 89 |
| Aug 5, 2026 | 291.40 | 294.30 | 291.30 | 291.30 | 290.38 | 0.24% | 462 |
| Aug 4, 2026 | 296.30 | 298.10 | 290.60 | 290.60 | 289.68 | 1.32% | 144 |
| Aug 3, 2026 | 284.00 | 286.80 | 284.00 | 286.80 | 285.89 | 1.77% | 10 |