Stryker Corporation (ETR:SYK)
Germany
· Delayed Price · Currency is EUR 314.40
+1.90 (0.61%)
At close: Dec 5, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 0.61% | 8 |
| Dec 4, 2025 | 313.30 | 313.40 | 312.50 | 312.50 | 312.50 | -0.79% | 24 |
| Dec 3, 2025 | 316.00 | 317.10 | 314.10 | 315.00 | 315.00 | -1.22% | 79 |
| Dec 2, 2025 | 321.00 | 321.00 | 318.90 | 318.90 | 318.90 | -0.59% | 25 |
| Dec 1, 2025 | 319.30 | 320.80 | 317.10 | 320.80 | 320.80 | 0.09% | 191 |
| Nov 28, 2025 | 322.90 | 322.90 | 320.50 | 320.50 | 320.50 | 1.10% | 72 |
| Nov 27, 2025 | 321.40 | 321.40 | 317.00 | 317.00 | 317.00 | -0.97% | 337 |
| Nov 26, 2025 | 325.00 | 325.00 | 320.10 | 320.10 | 320.10 | -1.17% | 5 |
| Nov 25, 2025 | 323.50 | 323.90 | 318.10 | 323.90 | 323.90 | 0.53% | 253 |
| Nov 24, 2025 | 319.00 | 322.20 | 314.40 | 322.20 | 322.20 | 0.59% | 217 |
| Nov 21, 2025 | 312.00 | 321.30 | 312.00 | 320.30 | 320.30 | 1.20% | 18 |
| Nov 20, 2025 | 317.50 | 318.20 | 315.20 | 316.50 | 316.50 | 1.70% | 66 |
| Nov 19, 2025 | 315.30 | 315.30 | 308.90 | 311.20 | 311.20 | -0.10% | 34 |
| Nov 18, 2025 | 305.80 | 313.60 | 305.70 | 311.50 | 311.50 | 0.48% | 103 |
| Nov 17, 2025 | 310.60 | 311.00 | 310.00 | 310.00 | 310.00 | -1.40% | 133 |
| Nov 14, 2025 | 319.40 | 319.60 | 314.40 | 314.40 | 314.40 | -1.93% | 51 |
| Nov 13, 2025 | 321.60 | 321.60 | 317.80 | 320.60 | 320.60 | 0.63% | 56 |
| Nov 12, 2025 | 315.50 | 318.60 | 315.50 | 318.60 | 318.60 | 3.74% | 68 |
| Nov 11, 2025 | 307.50 | 308.00 | 307.10 | 307.10 | 307.10 | 0.46% | 31 |
| Nov 10, 2025 | 312.30 | 312.30 | 304.50 | 305.70 | 305.70 | -0.59% | 188 |
| Nov 7, 2025 | 307.80 | 311.00 | 305.00 | 307.50 | 307.50 | -0.10% | 259 |
| Nov 6, 2025 | 311.70 | 313.70 | 304.70 | 307.80 | 307.80 | -0.36% | 87 |
| Nov 5, 2025 | 314.00 | 315.00 | 308.90 | 308.90 | 308.90 | -1.69% | 32 |
| Nov 4, 2025 | 308.00 | 314.80 | 304.60 | 314.20 | 314.20 | 1.29% | 195 |
| Nov 3, 2025 | 308.90 | 311.00 | 308.40 | 310.20 | 310.20 | - | 185 |
| Oct 31, 2025 | 314.00 | 318.30 | 310.20 | 310.20 | 310.20 | -3.45% | 142 |
| Oct 30, 2025 | 316.50 | 322.30 | 316.50 | 321.30 | 321.30 | 0.72% | 126 |
| Oct 29, 2025 | 322.30 | 322.30 | 318.90 | 319.00 | 319.00 | -1.66% | 247 |
| Oct 28, 2025 | 328.70 | 330.10 | 324.40 | 324.40 | 324.40 | -1.10% | 138 |
| Oct 27, 2025 | 330.80 | 330.80 | 327.60 | 328.00 | 328.00 | 0.15% | 59 |
| Oct 24, 2025 | 329.50 | 329.50 | 327.50 | 327.50 | 327.50 | -0.12% | 5 |
| Oct 23, 2025 | 340.30 | 340.30 | 327.90 | 327.90 | 327.90 | -2.47% | 112 |
| Oct 22, 2025 | 328.20 | 336.20 | 323.10 | 336.20 | 336.20 | 3.00% | 197 |
| Oct 21, 2025 | 327.00 | 329.30 | 325.80 | 326.40 | 326.40 | 0.71% | 91 |
| Oct 20, 2025 | 322.10 | 325.20 | 320.50 | 324.10 | 324.10 | 1.82% | 241 |
| Oct 17, 2025 | 313.50 | 318.30 | 311.90 | 318.30 | 318.30 | 0.92% | 95 |
| Oct 16, 2025 | 317.30 | 318.90 | 315.40 | 315.40 | 315.40 | -1.10% | 43 |
| Oct 15, 2025 | 320.00 | 320.00 | 317.90 | 318.90 | 318.90 | 0.31% | 260 |
| Oct 14, 2025 | 317.00 | 318.70 | 317.00 | 317.90 | 317.90 | -0.72% | 30 |
| Oct 13, 2025 | 315.00 | 320.20 | 311.00 | 320.20 | 320.20 | 0.69% | 108 |
| Oct 10, 2025 | 320.00 | 321.90 | 318.00 | 318.00 | 318.00 | -1.03% | 156 |
| Oct 9, 2025 | 324.20 | 324.40 | 320.10 | 321.30 | 321.30 | 0.12% | 165 |
| Oct 8, 2025 | 315.10 | 320.90 | 315.10 | 320.90 | 320.90 | 1.87% | 8 |
| Oct 7, 2025 | 314.30 | 315.00 | 313.10 | 315.00 | 315.00 | -0.03% | 186 |
| Oct 6, 2025 | 315.20 | 318.30 | 315.10 | 315.10 | 315.10 | 0.16% | 15 |
| Oct 3, 2025 | 306.80 | 314.60 | 306.70 | 314.60 | 314.60 | 1.45% | 97 |
| Oct 2, 2025 | 307.00 | 312.70 | 307.00 | 310.10 | 310.10 | 2.11% | 54 |
| Oct 1, 2025 | 314.00 | 314.00 | 303.70 | 303.70 | 303.70 | -3.40% | 156 |
| Sep 30, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 0.19% | - |
| Sep 29, 2025 | 317.00 | 317.30 | 310.10 | 313.80 | 313.08 | -0.95% | 87 |
| Sep 26, 2025 | 317.60 | 317.70 | 316.80 | 316.80 | 316.08 | 1.70% | 30 |
| Sep 25, 2025 | 314.80 | 314.80 | 311.50 | 311.50 | 310.79 | -1.64% | 107 |
| Sep 24, 2025 | 318.00 | 318.00 | 316.30 | 316.70 | 315.98 | -0.28% | 158 |
| Sep 23, 2025 | 318.50 | 318.50 | 317.60 | 317.60 | 316.88 | -1.61% | 10 |
| Sep 22, 2025 | 323.10 | 324.30 | 316.40 | 322.80 | 322.06 | -0.06% | 347 |
| Sep 19, 2025 | 322.00 | 323.40 | 321.90 | 323.00 | 322.26 | 1.32% | 112 |
| Sep 18, 2025 | 320.00 | 320.00 | 318.80 | 318.80 | 318.07 | -0.13% | 81 |
| Sep 17, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 318.47 | 0.19% | - |
| Sep 16, 2025 | 320.00 | 320.10 | 318.50 | 318.60 | 317.87 | -2.09% | 960 |
| Sep 15, 2025 | 330.00 | 330.00 | 322.40 | 325.40 | 324.66 | -0.91% | 80 |
| Sep 12, 2025 | 334.50 | 334.50 | 328.40 | 328.40 | 327.65 | -0.36% | 34 |
| Sep 11, 2025 | 330.70 | 330.70 | 329.60 | 329.60 | 328.85 | 0.09% | 28 |
| Sep 10, 2025 | 333.40 | 333.50 | 329.30 | 329.30 | 328.55 | -1.88% | 15 |
| Sep 9, 2025 | 334.60 | 335.60 | 334.60 | 335.60 | 334.83 | 0.78% | 133 |
| Sep 8, 2025 | 335.80 | 335.80 | 333.00 | 333.00 | 332.24 | 2.46% | 36 |