Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 282.20
+1.50 (0.53%)
Last updated: Aug 24, 2026, 5:57 PM CET
FRA:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | - | 1.71% | - |
| Aug 21, 2026 | 280.10 | 280.70 | 280.10 | 280.70 | 280.70 | -3.04% | 54 |
| Aug 20, 2026 | 290.50 | 291.00 | 288.80 | 289.50 | 289.50 | 1.69% | 205 |
| Aug 19, 2026 | 285.10 | 287.00 | 284.70 | 284.70 | 284.70 | -2.27% | 20 |
| Aug 18, 2026 | 285.80 | 291.30 | 285.80 | 291.30 | 291.30 | 0.34% | 182 |
| Aug 17, 2026 | 295.00 | 295.00 | 290.20 | 290.30 | 290.30 | -1.22% | 231 |
| Aug 14, 2026 | 294.70 | 294.70 | 290.10 | 293.90 | 293.90 | -0.68% | 259 |
| Aug 13, 2026 | 300.50 | 300.50 | 295.90 | 295.90 | 295.90 | -1.33% | 25 |
| Aug 12, 2026 | 301.00 | 303.90 | 299.90 | 299.90 | 299.90 | 0.40% | 35 |
| Aug 11, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 0.88% | 42 |
| Aug 10, 2026 | 292.90 | 296.10 | 291.60 | 296.10 | 296.10 | 1.30% | 42 |
| Aug 7, 2026 | 291.60 | 292.30 | 291.60 | 292.30 | 292.30 | 0.27% | 20 |
| Aug 6, 2026 | 293.50 | 295.90 | 291.50 | 291.50 | 291.50 | 0.07% | 89 |
| Aug 5, 2026 | 291.40 | 294.30 | 291.30 | 291.30 | 291.30 | 0.24% | 462 |
| Aug 4, 2026 | 296.30 | 298.10 | 290.60 | 290.60 | 290.60 | 1.32% | 144 |
| Aug 3, 2026 | 284.00 | 286.80 | 284.00 | 286.80 | 286.80 | 1.77% | 10 |
| Jul 31, 2026 | 283.20 | 283.20 | 278.00 | 281.80 | 281.80 | -7.27% | 137 |
| Jul 30, 2026 | 306.60 | 310.80 | 303.90 | 303.90 | 303.90 | 0.26% | 89 |
| Jul 29, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 1.20% | - |
| Jul 28, 2026 | 295.20 | 299.50 | 295.20 | 299.50 | 299.50 | 1.66% | 18 |
| Jul 27, 2026 | 286.90 | 294.60 | 285.20 | 294.60 | 294.60 | 4.28% | 193 |
| Jul 24, 2026 | 279.10 | 282.50 | 279.10 | 282.50 | 282.50 | 1.91% | 7 |
| Jul 23, 2026 | 271.00 | 277.20 | 271.00 | 277.20 | 277.20 | 1.17% | 40 |
| Jul 22, 2026 | 274.20 | 274.20 | 274.00 | 274.00 | 274.00 | -0.83% | 50 |
| Jul 21, 2026 | 280.00 | 280.00 | 276.30 | 276.30 | 276.30 | -1.57% | 10 |
| Jul 20, 2026 | 278.50 | 280.70 | 278.50 | 280.70 | 280.70 | 0.39% | 154 |
| Jul 17, 2026 | 280.40 | 287.80 | 279.60 | 279.60 | 279.60 | -3.39% | 54 |
| Jul 16, 2026 | 275.10 | 289.40 | 275.10 | 289.40 | 289.40 | 6.79% | 176 |
| Jul 15, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -1.17% | - |
| Jul 14, 2026 | 291.50 | 295.20 | 271.20 | 274.20 | 274.20 | -6.06% | 92 |
| Jul 13, 2026 | 289.10 | 291.90 | 289.10 | 291.90 | 291.90 | 0.72% | 434 |
| Jul 10, 2026 | 285.10 | 289.80 | 285.10 | 289.80 | 289.80 | 1.44% | 37 |
| Jul 9, 2026 | 285.00 | 287.80 | 285.00 | 285.70 | 285.70 | -1.41% | 48 |
| Jul 8, 2026 | 287.20 | 290.40 | 286.70 | 289.80 | 289.80 | 1.22% | 73 |
| Jul 7, 2026 | 284.20 | 290.70 | 284.20 | 286.30 | 286.30 | 1.35% | 148 |
| Jul 6, 2026 | 287.90 | 288.20 | 280.60 | 282.50 | 282.50 | -1.40% | 353 |
| Jul 3, 2026 | 284.20 | 286.50 | 283.00 | 286.50 | 286.50 | 0.53% | 43 |
| Jul 2, 2026 | 274.80 | 285.00 | 274.40 | 285.00 | 285.00 | 3.26% | 113 |
| Jul 1, 2026 | 274.40 | 279.10 | 274.30 | 276.00 | 276.00 | 0.80% | 202 |
| Jun 30, 2026 | 291.90 | 291.90 | 273.80 | 273.80 | 273.80 | -6.08% | 69 |
| Jun 29, 2026 | 294.90 | 294.90 | 291.60 | 292.30 | 291.53 | 0.79% | 74 |
| Jun 26, 2026 | 277.20 | 290.00 | 277.20 | 290.00 | 289.24 | 3.57% | 565 |
| Jun 25, 2026 | 276.70 | 281.40 | 276.70 | 280.00 | 279.26 | 0.72% | 384 |
| Jun 24, 2026 | 272.40 | 279.50 | 272.40 | 278.00 | 277.27 | 2.62% | 134 |
| Jun 23, 2026 | 265.40 | 270.90 | 265.40 | 270.90 | 270.19 | 1.27% | 20 |
| Jun 22, 2026 | 268.40 | 268.40 | 267.30 | 267.50 | 266.79 | -1.47% | 61 |
| Jun 19, 2026 | 267.70 | 271.50 | 267.70 | 271.50 | 270.78 | 0.33% | 68 |
| Jun 18, 2026 | 262.50 | 270.60 | 262.50 | 270.60 | 269.89 | 1.65% | 10 |
| Jun 17, 2026 | 267.00 | 269.20 | 266.20 | 266.20 | 265.50 | -0.60% | 163 |
| Jun 16, 2026 | 264.60 | 267.80 | 264.60 | 267.80 | 267.09 | 0.68% | 130 |