Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 284.00
-0.80 (-0.28%)
At close: Nov 13, 2026
FRA:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 281.50 | 284.00 | 281.50 | 284.00 | 284.00 | -0.28% | 210 |
| Nov 12, 2026 | 286.50 | 288.90 | 284.80 | 284.80 | 284.80 | -0.80% | 174 |
| Nov 11, 2026 | 288.10 | 290.00 | 287.10 | 287.10 | 287.10 | -1.41% | 99 |
| Nov 10, 2026 | 290.10 | 293.00 | 290.10 | 291.20 | 291.20 | -0.55% | 40 |
| Nov 9, 2026 | 291.20 | 294.70 | 291.20 | 292.80 | 292.80 | 0.07% | 53 |
| Nov 6, 2026 | 295.10 | 295.10 | 291.20 | 292.60 | 292.60 | -2.89% | 118 |
| Nov 5, 2026 | 302.10 | 303.00 | 300.30 | 301.30 | 301.30 | -0.13% | 220 |
| Nov 4, 2026 | 276.00 | 301.70 | 276.00 | 301.70 | 301.70 | 11.33% | 1,015 |
| Nov 3, 2026 | 271.90 | 275.40 | 271.00 | 271.00 | 271.00 | -0.15% | 167 |
| Nov 2, 2026 | 262.50 | 271.40 | 258.40 | 271.40 | 271.40 | 1.50% | 63 |
| Oct 30, 2026 | 246.80 | 267.40 | 246.80 | 267.40 | 267.40 | 7.82% | 230 |
| Oct 29, 2026 | 275.10 | 279.80 | 248.00 | 248.00 | 248.00 | -9.09% | 383 |
| Oct 28, 2026 | 269.00 | 272.80 | 268.60 | 272.80 | 272.80 | 0.40% | 233 |
| Oct 27, 2026 | 276.00 | 276.30 | 271.70 | 271.70 | 271.70 | -0.62% | 57 |
| Oct 26, 2026 | 276.30 | 276.80 | 273.10 | 273.40 | 273.40 | -0.73% | 190 |
| Oct 23, 2026 | 272.50 | 275.40 | 272.50 | 275.40 | 275.40 | 0.66% | 291 |
| Oct 22, 2026 | 264.50 | 275.30 | 264.20 | 273.60 | 273.60 | 2.17% | 163 |
| Oct 21, 2026 | 268.30 | 268.30 | 267.80 | 267.80 | 267.80 | -0.30% | 7 |
| Oct 20, 2026 | 266.00 | 268.60 | 266.00 | 268.60 | 268.60 | 0.56% | 35 |
| Oct 19, 2026 | 263.90 | 267.10 | 260.80 | 267.10 | 267.10 | 2.02% | 77 |
| Oct 16, 2026 | 261.80 | 264.60 | 261.80 | 261.80 | 261.80 | 0.42% | 112 |
| Oct 15, 2026 | 251.10 | 260.70 | 251.10 | 260.70 | 260.70 | 3.62% | 575 |
| Oct 14, 2026 | 251.40 | 254.90 | 251.40 | 251.60 | 251.60 | -0.04% | 181 |
| Oct 13, 2026 | 253.00 | 253.00 | 250.00 | 251.70 | 251.70 | -0.36% | 260 |
| Oct 12, 2026 | 246.50 | 252.60 | 245.40 | 252.60 | 252.60 | 3.06% | 200 |
| 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 |