Stryker Corporation (ETR:SYK)
Germany
· Delayed Price · Currency is EUR 312.60
-1.55 (-0.49%)
Mar 9, 2026, 5:35 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 311.40 | 315.15 | 309.70 | 311.70 | - | -0.95% | 546 |
| Mar 6, 2026 | 320.00 | 321.20 | 309.70 | 314.70 | 314.70 | -2.30% | 3,152 |
| Mar 5, 2026 | 324.20 | 324.70 | 322.00 | 322.10 | 322.10 | -2.39% | 2,226 |
| Mar 4, 2026 | 329.60 | 331.40 | 328.30 | 330.00 | 330.00 | 0.92% | 213 |
| Mar 3, 2026 | 330.40 | 331.60 | 325.90 | 327.00 | 327.00 | -1.42% | 151 |
| Mar 2, 2026 | 325.90 | 332.40 | 323.00 | 331.70 | 331.70 | 1.25% | 589 |
| Feb 27, 2026 | 328.20 | 328.20 | 325.00 | 327.60 | 327.60 | 0.89% | 213 |
| Feb 26, 2026 | 323.10 | 328.20 | 323.10 | 324.70 | 324.70 | -0.28% | 152 |
| Feb 25, 2026 | 326.20 | 327.20 | 325.60 | 325.60 | 325.60 | 0.90% | 17 |
| Feb 24, 2026 | 326.10 | 326.10 | 322.70 | 322.70 | 322.70 | -0.40% | 177 |
| Feb 23, 2026 | 320.20 | 328.20 | 320.20 | 324.00 | 324.00 | 1.19% | 114 |
| Feb 20, 2026 | 316.50 | 320.80 | 313.70 | 320.20 | 320.20 | 1.49% | 329 |
| Feb 19, 2026 | 318.30 | 320.00 | 315.40 | 315.50 | 315.50 | 0.35% | 143 |
| Feb 18, 2026 | 312.10 | 314.40 | 310.50 | 314.40 | 314.40 | -0.51% | 240 |
| Feb 17, 2026 | 308.90 | 316.00 | 308.90 | 316.00 | 316.00 | 2.76% | 146 |
| Feb 16, 2026 | 309.50 | 311.20 | 307.00 | 307.50 | 307.50 | -2.29% | 38 |
| Feb 13, 2026 | 311.60 | 316.40 | 305.60 | 314.70 | 314.70 | 1.35% | 290 |
| Feb 12, 2026 | 305.00 | 311.90 | 302.80 | 310.50 | 310.50 | 2.37% | 2,335 |
| Feb 11, 2026 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | -1.91% | - |
| Feb 10, 2026 | 300.00 | 309.20 | 296.10 | 309.20 | 309.20 | 3.86% | 123 |
| Feb 9, 2026 | 299.40 | 302.70 | 295.50 | 297.70 | 297.70 | -1.81% | 163 |
| Feb 6, 2026 | 307.20 | 309.10 | 302.30 | 303.20 | 303.20 | -2.38% | 1,157 |
| Feb 5, 2026 | 304.70 | 311.70 | 301.60 | 310.60 | 310.60 | 1.34% | 88 |
| Feb 4, 2026 | 305.40 | 312.40 | 302.90 | 306.50 | 306.50 | -0.07% | 96 |
| Feb 3, 2026 | 310.50 | 313.90 | 306.70 | 306.70 | 306.70 | -1.57% | 121 |
| Feb 2, 2026 | 311.90 | 312.80 | 309.30 | 311.60 | 311.60 | 1.30% | 290 |
| Jan 30, 2026 | 292.80 | 310.50 | 292.80 | 307.60 | 307.60 | 3.26% | 778 |
| Jan 29, 2026 | 298.80 | 300.20 | 297.50 | 297.90 | 297.90 | -0.57% | 299 |
| Jan 28, 2026 | 296.00 | 299.60 | 290.00 | 299.60 | 299.60 | 0.74% | 4,200 |
| Jan 27, 2026 | 299.70 | 299.70 | 297.40 | 297.40 | 297.40 | -0.67% | 976 |
| Jan 26, 2026 | 300.10 | 300.60 | 299.30 | 299.40 | 299.40 | -0.10% | 376 |
| Jan 23, 2026 | 306.00 | 306.40 | 299.30 | 299.70 | 299.70 | -3.01% | 175 |
| Jan 22, 2026 | 310.60 | 310.60 | 308.40 | 309.00 | 309.00 | 0.03% | 80 |
| Jan 21, 2026 | 306.80 | 310.10 | 305.20 | 308.90 | 308.90 | -0.13% | 287 |
| Jan 20, 2026 | 306.80 | 309.60 | 306.30 | 309.30 | 309.30 | 0.06% | 455 |
| Jan 19, 2026 | 309.60 | 312.80 | 309.10 | 309.10 | 309.10 | -1.37% | 22 |
| Jan 16, 2026 | 313.60 | 314.10 | 311.20 | 313.40 | 313.40 | 0.84% | 383 |
| Jan 15, 2026 | 309.10 | 311.30 | 306.40 | 310.80 | 310.80 | 1.94% | 271 |
| Jan 14, 2026 | 303.50 | 304.90 | 301.60 | 304.90 | 304.90 | -0.62% | 134 |
| Jan 13, 2026 | 309.30 | 309.30 | 305.40 | 306.80 | 306.80 | -0.65% | 207 |
| Jan 12, 2026 | 313.10 | 316.00 | 308.20 | 308.80 | 308.80 | -1.91% | 274 |
| Jan 9, 2026 | 314.50 | 317.10 | 313.60 | 314.80 | 314.80 | -0.79% | 213 |
| Jan 8, 2026 | 315.40 | 318.00 | 312.70 | 317.30 | 317.30 | 1.18% | 149 |
| Jan 7, 2026 | 312.40 | 313.60 | 311.60 | 313.60 | 313.60 | 1.65% | 300 |
| Jan 6, 2026 | 297.90 | 309.10 | 297.60 | 308.50 | 308.50 | 3.45% | 487 |
| Jan 5, 2026 | 298.00 | 299.20 | 296.80 | 298.20 | 298.20 | 0.57% | 328 |
| Jan 2, 2026 | 300.00 | 304.20 | 296.40 | 296.50 | 296.50 | -0.67% | 229 |
| Dec 30, 2025 | 306.10 | 306.10 | 294.00 | 298.50 | 297.75 | -0.50% | 335 |
| Dec 29, 2025 | 299.00 | 302.80 | 298.00 | 300.00 | 299.25 | -0.63% | 380 |
| Dec 23, 2025 | 304.40 | 304.40 | 300.80 | 301.90 | 301.14 | -0.33% | 98 |
| Dec 22, 2025 | 303.50 | 305.70 | 300.70 | 302.90 | 302.14 | -0.46% | 245 |
| Dec 19, 2025 | 306.10 | 306.20 | 302.20 | 304.30 | 303.54 | -0.39% | 508 |
| Dec 18, 2025 | 303.00 | 306.10 | 301.60 | 305.50 | 304.73 | 0.79% | 202 |
| Dec 17, 2025 | 302.00 | 303.10 | 302.00 | 303.10 | 302.34 | 1.24% | 49 |
| Dec 16, 2025 | 303.60 | 303.60 | 299.40 | 299.40 | 298.65 | - | 122 |
| Dec 15, 2025 | 303.00 | 303.00 | 299.40 | 299.40 | 298.65 | -1.09% | 95 |
| Dec 12, 2025 | 300.80 | 302.70 | 300.30 | 302.70 | 301.94 | -0.16% | 170 |
| Dec 11, 2025 | 303.20 | 307.70 | 301.10 | 303.20 | 302.44 | 0.56% | 35,550 |
| Dec 10, 2025 | 300.00 | 301.50 | 299.30 | 301.50 | 300.74 | -0.72% | 92 |
| Dec 9, 2025 | 305.30 | 305.30 | 303.70 | 303.70 | 302.94 | -0.49% | 114 |
| Dec 8, 2025 | 311.20 | 311.20 | 305.20 | 305.20 | 304.44 | -2.93% | 146 |
| Dec 5, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 313.61 | 0.61% | 8 |
| Dec 4, 2025 | 313.30 | 313.40 | 312.50 | 312.50 | 311.72 | -0.79% | 24 |
| Dec 3, 2025 | 316.00 | 317.10 | 314.10 | 315.00 | 314.21 | -1.22% | 79 |
| Dec 2, 2025 | 321.00 | 321.00 | 318.90 | 318.90 | 318.10 | -0.59% | 25 |
| Dec 1, 2025 | 319.30 | 320.80 | 317.10 | 320.80 | 320.00 | 0.09% | 191 |
| Nov 28, 2025 | 322.90 | 322.90 | 320.50 | 320.50 | 319.70 | 1.10% | 72 |
| Nov 27, 2025 | 321.40 | 321.40 | 317.00 | 317.00 | 316.21 | -0.97% | 337 |
| Nov 26, 2025 | 325.00 | 325.00 | 320.10 | 320.10 | 319.30 | -1.17% | 5 |
| Nov 25, 2025 | 323.50 | 323.90 | 318.10 | 323.90 | 323.09 | 0.53% | 253 |
| Nov 24, 2025 | 319.00 | 322.20 | 314.40 | 322.20 | 321.39 | 0.59% | 217 |
| Nov 21, 2025 | 312.00 | 321.30 | 312.00 | 320.30 | 319.50 | 1.20% | 18 |
| Nov 20, 2025 | 317.50 | 318.20 | 315.20 | 316.50 | 315.71 | 1.70% | 66 |
| Nov 19, 2025 | 315.30 | 315.30 | 308.90 | 311.20 | 310.42 | -0.10% | 34 |
| Nov 18, 2025 | 305.80 | 313.60 | 305.70 | 311.50 | 310.72 | 0.48% | 103 |
| Nov 17, 2025 | 310.60 | 311.00 | 310.00 | 310.00 | 309.22 | -1.40% | 133 |
| Nov 14, 2025 | 319.40 | 319.60 | 314.40 | 314.40 | 313.61 | -1.93% | 51 |
| Nov 13, 2025 | 321.60 | 321.60 | 317.80 | 320.60 | 319.80 | 0.63% | 56 |
| Nov 12, 2025 | 315.50 | 318.60 | 315.50 | 318.60 | 317.80 | 3.74% | 68 |
| Nov 11, 2025 | 307.50 | 308.00 | 307.10 | 307.10 | 306.33 | 0.46% | 31 |
| Nov 10, 2025 | 312.30 | 312.30 | 304.50 | 305.70 | 304.93 | -0.59% | 188 |
| Nov 7, 2025 | 307.80 | 311.00 | 305.00 | 307.50 | 306.73 | -0.10% | 259 |
| Nov 6, 2025 | 311.70 | 313.70 | 304.70 | 307.80 | 307.03 | -0.36% | 87 |
| Nov 5, 2025 | 314.00 | 315.00 | 308.90 | 308.90 | 308.13 | -1.69% | 32 |
| Nov 4, 2025 | 308.00 | 314.80 | 304.60 | 314.20 | 313.41 | 1.29% | 195 |
| Nov 3, 2025 | 308.90 | 311.00 | 308.40 | 310.20 | 309.42 | - | 185 |
| Oct 31, 2025 | 314.00 | 318.30 | 310.20 | 310.20 | 309.42 | -3.45% | 142 |
| Oct 30, 2025 | 316.50 | 322.30 | 316.50 | 321.30 | 320.49 | 0.72% | 126 |
| Oct 29, 2025 | 322.30 | 322.30 | 318.90 | 319.00 | 318.20 | -1.66% | 247 |
| Oct 28, 2025 | 328.70 | 330.10 | 324.40 | 324.40 | 323.59 | -1.10% | 138 |
| Oct 27, 2025 | 330.80 | 330.80 | 327.60 | 328.00 | 327.18 | 0.15% | 59 |
| Oct 24, 2025 | 329.50 | 329.50 | 327.50 | 327.50 | 326.68 | -0.12% | 5 |
| Oct 23, 2025 | 340.30 | 340.30 | 327.90 | 327.90 | 327.08 | -2.47% | 112 |
| Oct 22, 2025 | 328.20 | 336.20 | 323.10 | 336.20 | 335.36 | 3.00% | 197 |
| Oct 21, 2025 | 327.00 | 329.30 | 325.80 | 326.40 | 325.58 | 0.71% | 91 |
| Oct 20, 2025 | 322.10 | 325.20 | 320.50 | 324.10 | 323.29 | 1.82% | 241 |
| Oct 17, 2025 | 313.50 | 318.30 | 311.90 | 318.30 | 317.50 | 0.92% | 95 |
| Oct 16, 2025 | 317.30 | 318.90 | 315.40 | 315.40 | 314.61 | -1.10% | 43 |
| Oct 15, 2025 | 320.00 | 320.00 | 317.90 | 318.90 | 318.10 | 0.31% | 260 |
| Oct 14, 2025 | 317.00 | 318.70 | 317.00 | 317.90 | 317.10 | -0.72% | 30 |