Stryker Corporation (ETR:SYK)
Germany
· Delayed Price · Currency is EUR 275.45
-5.40 (-1.92%)
Apr 28, 2026, 6:13 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.20 | 283.80 | 276.30 | 276.40 | 276.40 | -1.00% | 73 |
| Apr 27, 2026 | 278.00 | 280.60 | 276.70 | 279.20 | 279.20 | 0.36% | 183 |
| Apr 24, 2026 | 283.70 | 283.70 | 278.00 | 278.20 | 278.20 | -0.96% | 110 |
| Apr 23, 2026 | 280.20 | 283.90 | 278.80 | 280.90 | 280.90 | -1.02% | 503 |
| Apr 22, 2026 | 281.30 | 284.20 | 279.00 | 283.80 | 283.80 | 0.18% | 621 |
| Apr 21, 2026 | 286.30 | 287.30 | 283.00 | 283.30 | 283.30 | -1.90% | 186 |
| Apr 20, 2026 | 289.00 | 290.30 | 288.80 | 288.80 | 288.80 | -1.06% | 332 |
| Apr 17, 2026 | 289.90 | 291.90 | 289.10 | 291.90 | 291.90 | 1.04% | 14 |
| Apr 16, 2026 | 290.40 | 290.40 | 286.60 | 288.90 | 288.90 | -1.10% | 109 |
| Apr 15, 2026 | 291.10 | 292.10 | 291.10 | 292.10 | 292.10 | -1.68% | 16 |
| Apr 14, 2026 | 295.00 | 298.00 | 293.20 | 297.10 | 297.10 | 2.31% | 228 |
| Apr 13, 2026 | 286.00 | 291.30 | 286.00 | 290.40 | 290.40 | 0.59% | 531 |
| Apr 10, 2026 | 292.30 | 293.10 | 288.70 | 288.70 | 288.70 | 0.35% | 301 |
| Apr 9, 2026 | 288.20 | 288.60 | 287.20 | 287.70 | 287.70 | -0.55% | 75 |
| Apr 8, 2026 | 287.50 | 289.80 | 286.70 | 289.30 | 289.30 | 1.15% | 279 |
| Apr 7, 2026 | 287.40 | 291.30 | 284.70 | 286.00 | 286.00 | -0.24% | 679 |
| Apr 2, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | 0.67% | 20 |
| Apr 1, 2026 | 288.10 | 288.10 | 282.20 | 284.80 | 284.80 | -1.35% | 338 |
| Mar 31, 2026 | 290.00 | 291.40 | 286.80 | 288.70 | 288.70 | 0.91% | 338 |
| Mar 30, 2026 | 286.00 | 288.10 | 286.00 | 286.10 | 285.33 | - | 114 |
| Mar 27, 2026 | 291.00 | 291.00 | 285.10 | 286.10 | 285.33 | 1.74% | 43 |
| Mar 26, 2026 | 278.60 | 281.20 | 278.60 | 281.20 | 280.44 | -0.39% | 26 |
| Mar 25, 2026 | 288.80 | 288.80 | 281.10 | 282.30 | 281.54 | -0.63% | 767 |
| Mar 24, 2026 | 288.80 | 288.80 | 282.90 | 284.10 | 283.34 | -1.42% | 378 |
| Mar 23, 2026 | 289.70 | 296.90 | 287.90 | 288.20 | 287.43 | -1.20% | 1,090 |
| Mar 20, 2026 | 293.30 | 294.10 | 291.30 | 291.70 | 290.92 | -1.85% | 283 |
| Mar 19, 2026 | 301.10 | 301.10 | 297.20 | 297.20 | 296.40 | -1.43% | 28 |
| Mar 18, 2026 | 300.60 | 302.10 | 300.60 | 301.50 | 300.69 | -1.41% | 116 |
| Mar 17, 2026 | 305.30 | 307.40 | 305.10 | 305.80 | 304.98 | 1.12% | 500 |
| Mar 16, 2026 | 300.30 | 302.40 | 294.80 | 302.40 | 301.59 | 1.37% | 299 |
| Mar 13, 2026 | 296.40 | 298.30 | 293.80 | 298.30 | 297.50 | 1.95% | 258 |
| Mar 12, 2026 | 298.30 | 299.80 | 287.80 | 292.60 | 291.81 | -1.75% | 744 |
| Mar 11, 2026 | 309.30 | 309.70 | 291.00 | 297.80 | 297.00 | -4.34% | 586 |
| Mar 10, 2026 | 316.00 | 316.00 | 309.00 | 311.30 | 310.46 | -0.42% | 534 |
| Mar 9, 2026 | 313.00 | 313.70 | 307.40 | 312.60 | 311.76 | -0.67% | 1,411 |
| Mar 6, 2026 | 320.00 | 321.20 | 309.70 | 314.70 | 313.85 | -2.30% | 3,152 |
| Mar 5, 2026 | 324.20 | 324.70 | 322.00 | 322.10 | 321.23 | -2.39% | 2,226 |
| Mar 4, 2026 | 329.60 | 331.40 | 328.30 | 330.00 | 329.11 | 0.92% | 213 |
| Mar 3, 2026 | 330.40 | 331.60 | 325.90 | 327.00 | 326.12 | -1.42% | 151 |
| Mar 2, 2026 | 325.90 | 332.40 | 323.00 | 331.70 | 330.81 | 1.25% | 589 |
| Feb 27, 2026 | 328.20 | 328.20 | 325.00 | 327.60 | 326.72 | 0.89% | 213 |
| Feb 26, 2026 | 323.10 | 328.20 | 323.10 | 324.70 | 323.83 | -0.28% | 152 |
| Feb 25, 2026 | 326.20 | 327.20 | 325.60 | 325.60 | 324.73 | 0.90% | 17 |
| Feb 24, 2026 | 326.10 | 326.10 | 322.70 | 322.70 | 321.83 | -0.40% | 177 |
| Feb 23, 2026 | 320.20 | 328.20 | 320.20 | 324.00 | 323.13 | 1.19% | 114 |
| Feb 20, 2026 | 316.50 | 320.80 | 313.70 | 320.20 | 319.34 | 1.49% | 329 |
| Feb 19, 2026 | 318.30 | 320.00 | 315.40 | 315.50 | 314.65 | 0.35% | 143 |
| Feb 18, 2026 | 312.10 | 314.40 | 310.50 | 314.40 | 313.56 | -0.51% | 240 |
| Feb 17, 2026 | 308.90 | 316.00 | 308.90 | 316.00 | 315.15 | 2.76% | 146 |
| Feb 16, 2026 | 309.50 | 311.20 | 307.00 | 307.50 | 306.67 | -2.29% | 38 |
| Feb 13, 2026 | 311.60 | 316.40 | 305.60 | 314.70 | 313.85 | 1.35% | 290 |
| Feb 12, 2026 | 305.00 | 311.90 | 302.80 | 310.50 | 309.67 | 2.37% | 2,335 |
| Feb 11, 2026 | 303.30 | 303.30 | 303.30 | 303.30 | 302.49 | -1.91% | - |
| Feb 10, 2026 | 300.00 | 309.20 | 296.10 | 309.20 | 308.37 | 3.86% | 123 |
| Feb 9, 2026 | 299.40 | 302.70 | 295.50 | 297.70 | 296.90 | -1.81% | 163 |
| Feb 6, 2026 | 307.20 | 309.10 | 302.30 | 303.20 | 302.39 | -2.38% | 1,157 |
| Feb 5, 2026 | 304.70 | 311.70 | 301.60 | 310.60 | 309.77 | 1.34% | 88 |
| Feb 4, 2026 | 305.40 | 312.40 | 302.90 | 306.50 | 305.68 | -0.07% | 96 |
| Feb 3, 2026 | 310.50 | 313.90 | 306.70 | 306.70 | 305.88 | -1.57% | 121 |
| Feb 2, 2026 | 311.90 | 312.80 | 309.30 | 311.60 | 310.76 | 1.30% | 290 |
| Jan 30, 2026 | 292.80 | 310.50 | 292.80 | 307.60 | 306.77 | 3.26% | 778 |
| Jan 29, 2026 | 298.80 | 300.20 | 297.50 | 297.90 | 297.10 | -0.57% | 299 |
| Jan 28, 2026 | 296.00 | 299.60 | 290.00 | 299.60 | 298.80 | 0.74% | 4,200 |
| Jan 27, 2026 | 299.70 | 299.70 | 297.40 | 297.40 | 296.60 | -0.67% | 976 |
| Jan 26, 2026 | 300.10 | 300.60 | 299.30 | 299.40 | 298.60 | -0.10% | 376 |
| Jan 23, 2026 | 306.00 | 306.40 | 299.30 | 299.70 | 298.90 | -3.01% | 175 |
| Jan 22, 2026 | 310.60 | 310.60 | 308.40 | 309.00 | 308.17 | 0.03% | 80 |
| Jan 21, 2026 | 306.80 | 310.10 | 305.20 | 308.90 | 308.07 | -0.13% | 287 |
| Jan 20, 2026 | 306.80 | 309.60 | 306.30 | 309.30 | 308.47 | 0.06% | 455 |
| Jan 19, 2026 | 309.60 | 312.80 | 309.10 | 309.10 | 308.27 | -1.37% | 22 |
| Jan 16, 2026 | 313.60 | 314.10 | 311.20 | 313.40 | 312.56 | 0.84% | 383 |
| Jan 15, 2026 | 309.10 | 311.30 | 306.40 | 310.80 | 309.97 | 1.94% | 271 |
| Jan 14, 2026 | 303.50 | 304.90 | 301.60 | 304.90 | 304.08 | -0.62% | 134 |
| Jan 13, 2026 | 309.30 | 309.30 | 305.40 | 306.80 | 305.98 | -0.65% | 207 |
| Jan 12, 2026 | 313.10 | 316.00 | 308.20 | 308.80 | 307.97 | -1.91% | 274 |
| Jan 9, 2026 | 314.50 | 317.10 | 313.60 | 314.80 | 313.95 | -0.79% | 213 |
| Jan 8, 2026 | 315.40 | 318.00 | 312.70 | 317.30 | 316.45 | 1.18% | 149 |
| Jan 7, 2026 | 312.40 | 313.60 | 311.60 | 313.60 | 312.76 | 1.65% | 300 |
| Jan 6, 2026 | 297.90 | 309.10 | 297.60 | 308.50 | 307.67 | 3.45% | 487 |
| Jan 5, 2026 | 298.00 | 299.20 | 296.80 | 298.20 | 297.40 | 0.57% | 328 |
| Jan 2, 2026 | 300.00 | 304.20 | 296.40 | 296.50 | 295.70 | -0.67% | 229 |
| Dec 30, 2025 | 306.10 | 306.10 | 294.00 | 298.50 | 296.95 | -0.50% | 335 |
| Dec 29, 2025 | 299.00 | 302.80 | 298.00 | 300.00 | 298.44 | -0.63% | 380 |
| Dec 23, 2025 | 304.40 | 304.40 | 300.80 | 301.90 | 300.33 | -0.33% | 98 |
| Dec 22, 2025 | 303.50 | 305.70 | 300.70 | 302.90 | 301.33 | -0.46% | 245 |
| Dec 19, 2025 | 306.10 | 306.20 | 302.20 | 304.30 | 302.72 | -0.39% | 508 |
| Dec 18, 2025 | 303.00 | 306.10 | 301.60 | 305.50 | 303.92 | 0.79% | 236 |
| Dec 17, 2025 | 302.00 | 303.10 | 302.00 | 303.10 | 301.53 | 1.24% | 49 |
| Dec 16, 2025 | 303.60 | 303.60 | 299.40 | 299.40 | 297.85 | - | 122 |
| Dec 15, 2025 | 303.00 | 303.00 | 299.40 | 299.40 | 297.85 | -1.09% | 95 |
| Dec 12, 2025 | 300.80 | 302.70 | 300.30 | 302.70 | 301.13 | -0.16% | 170 |
| Dec 11, 2025 | 303.20 | 307.70 | 301.10 | 303.20 | 301.63 | 0.56% | 35,597 |
| Dec 10, 2025 | 300.00 | 301.50 | 299.30 | 301.50 | 299.94 | -0.72% | 92 |
| Dec 9, 2025 | 305.30 | 305.30 | 303.70 | 303.70 | 302.13 | -0.49% | 114 |
| Dec 8, 2025 | 311.20 | 311.20 | 305.20 | 305.20 | 303.62 | -2.93% | 166 |
| Dec 5, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 312.77 | 0.61% | 8 |
| Dec 4, 2025 | 313.30 | 313.40 | 312.50 | 312.50 | 310.88 | -0.79% | 24 |
| Dec 3, 2025 | 316.00 | 317.10 | 314.10 | 315.00 | 313.37 | -1.22% | 79 |
| Dec 2, 2025 | 321.00 | 321.00 | 318.90 | 318.90 | 317.25 | -0.59% | 55 |
| Dec 1, 2025 | 319.30 | 320.80 | 317.10 | 320.80 | 319.14 | 0.09% | 191 |