Skip to main content
Stryker Corporation (FRA:SYK)
Germany flag Germany · Delayed Price · Currency is EUR
313.20
-0.20 (-0.06%)
At close: Mar 9, 2026

Stryker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026313.00313.00310.30311.00--0.77%6
Mar 6, 2026317.90317.90313.40313.40313.40-1.35%12
Mar 5, 2026326.30329.80317.70317.70317.70-3.58%654
Mar 4, 2026330.00332.80329.00329.50329.500.73%249
Mar 3, 2026329.40331.10327.10327.10327.10-1.36%367
Mar 2, 2026328.60331.60325.80331.60331.600.91%131
Feb 27, 2026325.80328.60325.80328.60328.600.43%315
Feb 26, 2026324.10327.40324.10327.20327.201.36%191
Feb 25, 2026321.90322.80321.80322.80322.80-0.06%91
Feb 24, 2026325.90327.20323.00323.00323.00-0.77%250
Feb 23, 2026319.80325.50319.80325.50325.502.58%237
Feb 20, 2026316.20317.30315.60317.30317.300.35%3
Feb 19, 2026318.90318.90316.20316.20316.200.35%60
Feb 18, 2026310.60315.10310.60315.10315.102.37%99
Feb 17, 2026306.80307.80306.80307.80307.800.03%139
Feb 16, 2026307.00309.70307.00307.70307.70-1.44%75
Feb 13, 2026307.50317.10306.30312.20312.201.00%323
Feb 12, 2026305.30310.00304.90309.10309.101.74%115
Feb 11, 2026302.20304.40302.20303.80303.801.81%86
Feb 10, 2026298.10300.00298.00298.40298.400.47%62
Feb 9, 2026301.10302.80293.50297.00297.00-4.07%781
Feb 6, 2026306.00309.60306.00309.60309.600.88%131
Feb 5, 2026304.60310.50304.60306.90306.90-0.84%148
Feb 4, 2026303.70309.50303.50309.50309.501.54%41
Feb 3, 2026310.80311.00304.80304.80304.80-1.61%27
Feb 2, 2026308.80311.40308.80309.80309.800.23%308
Jan 30, 2026298.90309.10298.90309.10309.104.78%211
Jan 29, 2026297.60298.50295.00295.00295.00-0.27%111
Jan 28, 2026294.60295.80293.00295.80295.80-0.20%224
Jan 27, 2026301.90301.90296.40296.40296.40-0.90%131
Jan 26, 2026298.60299.10298.40299.10299.10-1.81%221
Jan 23, 2026304.60306.60304.60304.60304.60-1.20%81
Jan 22, 2026309.50311.70308.10308.30308.30-0.13%789
Jan 21, 2026305.90308.70305.90308.70308.700.19%54
Jan 20, 2026308.20308.20308.10308.10308.10-0.48%215
Jan 19, 2026310.50310.50309.10309.60309.60-1.21%64
Jan 16, 2026311.80313.40311.30313.40313.400.77%54
Jan 15, 2026308.00311.00307.90311.00311.002.37%436
Jan 14, 2026303.90306.10303.80303.80303.80-1.14%75
Jan 13, 2026309.20309.20307.30307.30307.30-2.13%287
Jan 12, 2026315.80315.80312.20314.00314.000.35%135
Jan 9, 2026314.10316.00312.90312.90312.90-1.36%91
Jan 8, 2026312.90317.20312.90317.20317.201.21%85
Jan 7, 2026312.10313.40312.10313.40313.401.75%10
Jan 6, 2026296.40308.00296.40308.00308.002.67%21
Jan 5, 2026299.90300.00295.50300.00300.001.69%443
Jan 2, 2026300.30300.80295.00295.00295.00-1.50%142
Dec 30, 2025298.80299.50298.80299.50298.75-0.13%2
Dec 29, 2025300.10301.50299.40299.90299.15-0.60%286
Dec 23, 2025302.20303.90301.00301.70300.95-0.59%64
Dec 22, 2025303.60304.10301.60303.50302.74-0.07%361
Dec 19, 2025308.40308.40302.20303.70302.940.30%309
Dec 18, 2025299.20302.80299.20302.80302.04-0.03%90
Dec 17, 2025299.50302.90299.50302.90302.140.60%15
Dec 16, 2025301.10301.10301.10301.10300.350.20%-
Dec 15, 2025301.70301.70299.00300.50299.75-0.83%130
Dec 12, 2025300.60303.10300.60303.00302.240.87%103
Dec 11, 2025301.20306.60300.40300.40299.65-0.30%55
Dec 10, 2025301.60303.40300.00301.30300.550.43%180
Dec 9, 2025303.30306.10300.00300.00299.25-1.32%444
Dec 8, 2025311.40311.40304.00304.00303.24-2.88%416
Dec 5, 2025311.50313.00311.30313.00312.22-0.03%199
Dec 4, 2025313.10313.10313.10313.10312.32-0.16%-
Dec 3, 2025314.50316.40313.60313.60312.82-1.17%265
Dec 2, 2025321.80321.80317.30317.30316.51-0.53%410
Dec 1, 2025320.30320.30318.90319.00318.20-0.22%155
Nov 28, 2025320.50322.50319.70319.70318.90-0.59%36
Nov 27, 2025320.10322.00320.10321.60320.80-0.03%45
Nov 26, 2025325.00325.00321.70321.70320.900.63%28
Nov 25, 2025320.50320.50319.70319.70318.90-0.78%20
Nov 24, 2025321.20322.20316.30322.20321.400.66%376
Nov 21, 2025312.10320.10312.00320.10319.301.68%160
Nov 20, 2025314.80314.80314.50314.80314.011.25%81
Nov 19, 2025310.60311.70310.60310.90310.120.65%25
Nov 18, 2025309.10309.10307.00308.90308.13-0.77%92
Nov 17, 2025311.30314.10311.30311.30310.52-1.02%46
Nov 14, 2025319.40322.90313.00314.50313.72-2.33%213
Nov 13, 2025316.60322.00315.80322.00321.200.66%173
Nov 12, 2025313.60319.90311.30319.90319.104.00%629
Nov 11, 2025306.20307.70305.10307.60306.830.52%161
Nov 10, 2025308.60308.60305.30306.00305.24-0.39%120
Nov 7, 2025306.30307.20306.30307.20306.430.49%10
Nov 6, 2025309.70311.70305.40305.70304.94-2.43%323
Nov 5, 2025314.30314.30313.30313.30312.52-0.38%53
Nov 4, 2025307.90314.50307.90314.50313.721.13%62
Nov 3, 2025309.20311.00309.20311.00310.220.58%188
Oct 31, 2025315.30319.60309.20309.20308.43-0.96%139
Oct 30, 2025317.10321.50310.00312.20311.42-2.04%120
Oct 29, 2025322.50322.50318.70318.70317.90-1.61%69
Oct 28, 2025328.30328.30323.90323.90323.09-1.52%20
Oct 27, 2025329.80329.80328.90328.90328.08-0.06%9
Oct 24, 2025329.60329.60327.40329.10328.280.86%108
Oct 23, 2025333.90336.40326.30326.30325.49-3.20%258
Oct 22, 2025326.30337.10326.30337.10336.263.31%74
Oct 21, 2025326.70326.70326.30326.30325.491.78%62
Oct 20, 2025320.50320.60316.90320.60319.802.69%1,301
Oct 17, 2025312.90312.90312.20312.20311.42-2.16%33
Oct 16, 2025316.40319.10316.40319.10318.300.06%100
Oct 15, 2025318.20319.10318.20318.90318.100.47%84
Oct 14, 2025314.00319.50314.00317.40316.610.32%520