Stryker Corporation (FRA:SYK)
Germany
· Delayed Price · Currency is EUR 274.00
-5.70 (-2.04%)
Last updated: Apr 28, 2026, 8:39 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.90 | 280.40 | 278.40 | 280.40 | - | 0.25% | 220 |
| Apr 27, 2026 | 279.30 | 279.70 | 276.20 | 279.70 | 279.70 | 0.21% | 169 |
| Apr 24, 2026 | 281.70 | 281.70 | 279.10 | 279.10 | 279.10 | -0.61% | 180 |
| Apr 23, 2026 | 280.10 | 280.80 | 279.20 | 280.80 | 280.80 | -0.99% | 60 |
| Apr 22, 2026 | 280.20 | 283.60 | 279.00 | 283.60 | 283.60 | -1.08% | 345 |
| Apr 21, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -0.07% | - |
| Apr 20, 2026 | 289.30 | 291.20 | 286.90 | 286.90 | 286.90 | 0.17% | 294 |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.62% | - |
| Apr 16, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | -1.17% | - |
| Apr 15, 2026 | 292.20 | 292.20 | 291.60 | 291.60 | 291.60 | -0.92% | 50 |
| Apr 14, 2026 | 294.00 | 295.30 | 294.00 | 294.30 | 294.30 | 2.05% | 115 |
| Apr 13, 2026 | 285.60 | 288.40 | 285.60 | 288.40 | 288.40 | -1.30% | 52 |
| Apr 10, 2026 | 289.70 | 292.20 | 289.70 | 292.20 | 292.20 | 1.46% | 17 |
| Apr 9, 2026 | 290.30 | 290.30 | 287.30 | 288.00 | 288.00 | -0.24% | 123 |
| Apr 8, 2026 | 289.00 | 289.40 | 288.60 | 288.70 | 288.70 | 1.48% | 288 |
| Apr 7, 2026 | 289.20 | 289.20 | 284.50 | 284.50 | 284.50 | 1.03% | 108 |
| Apr 2, 2026 | 281.10 | 281.70 | 281.10 | 281.60 | 281.60 | -1.23% | 445 |
| Apr 1, 2026 | 283.80 | 285.10 | 283.80 | 285.10 | 285.10 | 1.82% | 35 |
| Mar 31, 2026 | 285.40 | 287.30 | 280.00 | 280.00 | 280.00 | -1.65% | 514 |
| Mar 30, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 283.93 | -1.69% | 5 |
| Mar 27, 2026 | 288.20 | 289.60 | 288.20 | 289.60 | 288.82 | 0.10% | 10 |
| Mar 26, 2026 | 281.50 | 291.50 | 280.10 | 289.30 | 288.52 | 2.81% | 171 |
| Mar 25, 2026 | 286.40 | 286.40 | 281.40 | 281.40 | 280.64 | -0.78% | 184 |
| Mar 24, 2026 | 287.70 | 287.70 | 283.60 | 283.60 | 282.83 | -2.71% | 163 |
| Mar 23, 2026 | 291.00 | 293.70 | 289.00 | 291.50 | 290.71 | 0.17% | 213 |
| Mar 20, 2026 | 293.00 | 296.30 | 291.00 | 291.00 | 290.21 | -1.42% | 214 |
| Mar 19, 2026 | 301.10 | 301.10 | 295.20 | 295.20 | 294.40 | -2.64% | 110 |
| Mar 18, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 302.38 | -1.11% | - |
| Mar 17, 2026 | 303.40 | 306.60 | 303.40 | 306.60 | 305.77 | 1.39% | 360 |
| Mar 16, 2026 | 298.10 | 302.40 | 294.40 | 302.40 | 301.58 | 2.40% | 311 |
| Mar 13, 2026 | 292.60 | 295.50 | 292.60 | 295.30 | 294.50 | 1.93% | 65 |
| Mar 12, 2026 | 297.50 | 302.80 | 289.70 | 289.70 | 288.92 | -3.18% | 71 |
| Mar 11, 2026 | 307.50 | 310.10 | 296.30 | 299.20 | 298.39 | -3.73% | 777 |
| Mar 10, 2026 | 313.80 | 313.80 | 310.80 | 310.80 | 309.96 | -0.77% | 206 |
| Mar 9, 2026 | 313.00 | 313.20 | 310.30 | 313.20 | 312.35 | -0.06% | 45 |
| Mar 6, 2026 | 317.90 | 317.90 | 313.40 | 313.40 | 312.55 | -1.35% | 12 |
| Mar 5, 2026 | 326.30 | 329.80 | 317.70 | 317.70 | 316.84 | -3.58% | 654 |
| Mar 4, 2026 | 330.00 | 332.80 | 329.00 | 329.50 | 328.61 | 0.73% | 249 |
| Mar 3, 2026 | 329.40 | 331.10 | 327.10 | 327.10 | 326.22 | -1.36% | 367 |
| Mar 2, 2026 | 328.60 | 331.60 | 325.80 | 331.60 | 330.71 | 0.91% | 131 |
| Feb 27, 2026 | 325.80 | 328.60 | 325.80 | 328.60 | 327.71 | 0.43% | 315 |
| Feb 26, 2026 | 324.10 | 327.40 | 324.10 | 327.20 | 326.32 | 1.36% | 191 |
| Feb 25, 2026 | 321.90 | 322.80 | 321.80 | 322.80 | 321.93 | -0.06% | 91 |
| Feb 24, 2026 | 325.90 | 327.20 | 323.00 | 323.00 | 322.13 | -0.77% | 250 |
| Feb 23, 2026 | 319.80 | 325.50 | 319.80 | 325.50 | 324.62 | 2.58% | 237 |
| Feb 20, 2026 | 316.20 | 317.30 | 315.60 | 317.30 | 316.44 | 0.35% | 3 |
| Feb 19, 2026 | 318.90 | 318.90 | 316.20 | 316.20 | 315.35 | 0.35% | 60 |
| Feb 18, 2026 | 310.60 | 315.10 | 310.60 | 315.10 | 314.25 | 2.37% | 99 |
| Feb 17, 2026 | 306.80 | 307.80 | 306.80 | 307.80 | 306.97 | 0.03% | 139 |
| Feb 16, 2026 | 307.00 | 309.70 | 307.00 | 307.70 | 306.87 | -1.44% | 75 |
| Feb 13, 2026 | 307.50 | 317.10 | 306.30 | 312.20 | 311.36 | 1.00% | 323 |
| Feb 12, 2026 | 305.30 | 310.00 | 304.90 | 309.10 | 308.27 | 1.74% | 115 |
| Feb 11, 2026 | 302.20 | 304.40 | 302.20 | 303.80 | 302.98 | 1.81% | 86 |
| Feb 10, 2026 | 298.10 | 300.00 | 298.00 | 298.40 | 297.59 | 0.47% | 62 |
| Feb 9, 2026 | 301.10 | 302.80 | 293.50 | 297.00 | 296.20 | -4.07% | 781 |
| Feb 6, 2026 | 306.00 | 309.60 | 306.00 | 309.60 | 308.76 | 0.88% | 131 |
| Feb 5, 2026 | 304.60 | 310.50 | 304.60 | 306.90 | 306.07 | -0.84% | 148 |
| Feb 4, 2026 | 303.70 | 309.50 | 303.50 | 309.50 | 308.66 | 1.54% | 41 |
| Feb 3, 2026 | 310.80 | 311.00 | 304.80 | 304.80 | 303.98 | -1.61% | 27 |
| Feb 2, 2026 | 308.80 | 311.40 | 308.80 | 309.80 | 308.96 | 0.23% | 308 |
| Jan 30, 2026 | 298.90 | 309.10 | 298.90 | 309.10 | 308.27 | 4.78% | 211 |
| Jan 29, 2026 | 297.60 | 298.50 | 295.00 | 295.00 | 294.20 | -0.27% | 111 |
| Jan 28, 2026 | 294.60 | 295.80 | 293.00 | 295.80 | 295.00 | -0.20% | 224 |
| Jan 27, 2026 | 301.90 | 301.90 | 296.40 | 296.40 | 295.60 | -0.90% | 131 |
| Jan 26, 2026 | 298.60 | 299.10 | 298.40 | 299.10 | 298.29 | -1.81% | 221 |
| Jan 23, 2026 | 304.60 | 306.60 | 304.60 | 304.60 | 303.78 | -1.20% | 81 |
| Jan 22, 2026 | 309.50 | 311.70 | 308.10 | 308.30 | 307.47 | -0.13% | 789 |
| Jan 21, 2026 | 305.90 | 308.70 | 305.90 | 308.70 | 307.87 | 0.19% | 54 |
| Jan 20, 2026 | 308.20 | 308.20 | 308.10 | 308.10 | 307.27 | -0.48% | 215 |
| Jan 19, 2026 | 310.50 | 310.50 | 309.10 | 309.60 | 308.76 | -1.21% | 64 |
| Jan 16, 2026 | 311.80 | 313.40 | 311.30 | 313.40 | 312.55 | 0.77% | 54 |
| Jan 15, 2026 | 308.00 | 311.00 | 307.90 | 311.00 | 310.16 | 2.37% | 436 |
| Jan 14, 2026 | 303.90 | 306.10 | 303.80 | 303.80 | 302.98 | -1.14% | 75 |
| Jan 13, 2026 | 309.20 | 309.20 | 307.30 | 307.30 | 306.47 | -2.13% | 287 |
| Jan 12, 2026 | 315.80 | 315.80 | 312.20 | 314.00 | 313.15 | 0.35% | 135 |
| Jan 9, 2026 | 314.10 | 316.00 | 312.90 | 312.90 | 312.06 | -1.36% | 91 |
| Jan 8, 2026 | 312.90 | 317.20 | 312.90 | 317.20 | 316.34 | 1.21% | 85 |
| Jan 7, 2026 | 312.10 | 313.40 | 312.10 | 313.40 | 312.55 | 1.75% | 10 |
| Jan 6, 2026 | 296.40 | 308.00 | 296.40 | 308.00 | 307.17 | 2.67% | 21 |
| Jan 5, 2026 | 299.90 | 300.00 | 295.50 | 300.00 | 299.19 | 1.69% | 443 |
| Jan 2, 2026 | 300.30 | 300.80 | 295.00 | 295.00 | 294.20 | -1.50% | 142 |
| Dec 30, 2025 | 298.80 | 299.50 | 298.80 | 299.50 | 297.95 | -0.13% | 2 |
| Dec 29, 2025 | 300.10 | 301.50 | 299.40 | 299.90 | 298.34 | -0.60% | 286 |
| Dec 23, 2025 | 302.20 | 303.90 | 301.00 | 301.70 | 300.13 | -0.59% | 64 |
| Dec 22, 2025 | 303.60 | 304.10 | 301.60 | 303.50 | 301.92 | -0.07% | 361 |
| Dec 19, 2025 | 308.40 | 308.40 | 302.20 | 303.70 | 302.12 | 0.30% | 309 |
| Dec 18, 2025 | 299.20 | 302.80 | 299.20 | 302.80 | 301.23 | -0.03% | 90 |
| Dec 17, 2025 | 299.50 | 302.90 | 299.50 | 302.90 | 301.33 | 0.60% | 15 |
| Dec 16, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 299.54 | 0.20% | - |
| Dec 15, 2025 | 301.70 | 301.70 | 299.00 | 300.50 | 298.94 | -0.83% | 130 |
| Dec 12, 2025 | 300.60 | 303.10 | 300.60 | 303.00 | 301.43 | 0.87% | 103 |
| Dec 11, 2025 | 301.20 | 306.60 | 300.40 | 300.40 | 298.84 | -0.30% | 55 |
| Dec 10, 2025 | 301.60 | 303.40 | 300.00 | 301.30 | 299.74 | 0.43% | 180 |
| Dec 9, 2025 | 303.30 | 306.10 | 300.00 | 300.00 | 298.44 | -1.32% | 444 |
| Dec 8, 2025 | 311.40 | 311.40 | 304.00 | 304.00 | 302.42 | -2.88% | 416 |
| Dec 5, 2025 | 311.50 | 313.00 | 311.30 | 313.00 | 311.38 | -0.03% | 199 |
| Dec 4, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 311.48 | -0.16% | - |
| Dec 3, 2025 | 314.50 | 316.40 | 313.60 | 313.60 | 311.97 | -1.17% | 265 |
| Dec 2, 2025 | 321.80 | 321.80 | 317.30 | 317.30 | 315.65 | -0.53% | 410 |
| Dec 1, 2025 | 320.30 | 320.30 | 318.90 | 319.00 | 317.34 | -0.22% | 155 |