Stryker Corporation (VIE:SYK)
Austria
· Delayed Price · Currency is EUR 314.50
+2.00 (0.64%)
At close: Dec 5, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 313.00 | 315.10 | 312.20 | 314.50 | 314.50 | 0.64% | - |
| Dec 4, 2025 | 313.90 | 314.60 | 312.50 | 312.50 | 312.50 | -0.70% | - |
| Dec 3, 2025 | 316.10 | 316.10 | 314.70 | 314.70 | 314.70 | -1.32% | - |
| Dec 2, 2025 | 320.30 | 321.10 | 318.90 | 318.90 | 318.90 | -0.56% | - |
| Dec 1, 2025 | 319.00 | 320.70 | 318.00 | 320.70 | 320.70 | 0.06% | - |
| Nov 28, 2025 | 321.00 | 322.00 | 320.50 | 320.50 | 320.50 | -0.19% | - |
| Nov 27, 2025 | 321.10 | 321.70 | 321.00 | 321.10 | 321.10 | 0.31% | - |
| Nov 26, 2025 | 325.30 | 325.30 | 320.10 | 320.10 | 320.10 | -0.87% | - |
| Nov 25, 2025 | 321.80 | 322.90 | 319.60 | 322.90 | 322.90 | 1.03% | - |
| Nov 24, 2025 | 320.50 | 320.50 | 317.80 | 319.60 | 319.60 | -0.06% | - |
| Nov 21, 2025 | 314.50 | 319.80 | 312.20 | 319.80 | 319.80 | 1.14% | 3 |
| Nov 20, 2025 | 315.30 | 317.10 | 315.20 | 316.20 | 316.20 | 1.74% | - |
| Nov 19, 2025 | 310.80 | 312.60 | 310.80 | 310.80 | 310.80 | 0.29% | - |
| Nov 18, 2025 | 309.70 | 309.90 | 308.30 | 309.90 | 309.90 | -0.23% | - |
| Nov 17, 2025 | 312.50 | 312.50 | 310.60 | 310.60 | 310.60 | -1.15% | - |
| Nov 14, 2025 | 320.30 | 320.30 | 314.20 | 314.20 | 314.20 | -1.97% | - |
| Nov 13, 2025 | 316.80 | 320.50 | 315.40 | 320.50 | 320.50 | 0.79% | - |
| Nov 12, 2025 | 314.40 | 318.00 | 312.20 | 318.00 | 318.00 | 3.58% | - |
| Nov 11, 2025 | 307.20 | 307.20 | 306.40 | 307.00 | 307.00 | 0.29% | - |
| Nov 10, 2025 | 308.40 | 309.60 | 305.90 | 306.10 | 306.10 | -0.46% | - |
| Nov 7, 2025 | 307.60 | 307.60 | 305.20 | 307.50 | 307.50 | -0.03% | - |
| Nov 6, 2025 | 309.90 | 310.50 | 304.80 | 307.60 | 307.60 | -0.26% | - |
| Nov 5, 2025 | 314.80 | 315.50 | 308.40 | 308.40 | 308.40 | -1.97% | - |
| Nov 4, 2025 | 307.30 | 314.60 | 307.30 | 314.60 | 314.60 | 1.35% | - |
| Nov 3, 2025 | 308.70 | 311.20 | 308.70 | 310.40 | 310.40 | -0.03% | - |
| Oct 31, 2025 | 313.10 | 316.40 | 310.50 | 310.50 | 310.50 | -3.36% | 26 |
| Oct 30, 2025 | 319.50 | 321.30 | 319.00 | 321.30 | 321.30 | 0.69% | - |
| Oct 29, 2025 | 324.00 | 324.00 | 319.10 | 319.10 | 319.10 | -1.75% | - |
| Oct 28, 2025 | 329.30 | 329.30 | 324.80 | 324.80 | 324.80 | -0.82% | - |
| Oct 27, 2025 | 329.60 | 329.60 | 327.50 | 327.50 | 327.50 | -0.09% | - |
| Oct 24, 2025 | 330.60 | 330.60 | 327.80 | 327.80 | 327.80 | -0.06% | - |
| Oct 23, 2025 | 335.50 | 335.50 | 328.00 | 328.00 | 328.00 | -2.29% | 90 |
| Oct 22, 2025 | 327.60 | 335.70 | 327.60 | 335.70 | 335.70 | 2.98% | - |
| Oct 21, 2025 | 328.20 | 328.80 | 326.00 | 326.00 | 326.00 | 0.59% | - |
| Oct 20, 2025 | 321.90 | 324.10 | 320.60 | 324.10 | 324.10 | 1.69% | - |
| Oct 17, 2025 | 319.30 | 319.30 | 314.00 | 318.70 | 318.70 | 0.89% | - |
| Oct 16, 2025 | 321.40 | 321.40 | 315.90 | 315.90 | 315.90 | -0.97% | - |
| Oct 15, 2025 | 319.30 | 320.70 | 318.50 | 319.00 | 319.00 | 0.35% | - |
| Oct 14, 2025 | 315.20 | 317.90 | 314.60 | 317.90 | 317.90 | -0.63% | - |
| Oct 13, 2025 | 321.60 | 321.60 | 314.90 | 319.90 | 319.90 | 0.63% | - |
| Oct 10, 2025 | 320.70 | 320.90 | 317.90 | 317.90 | 317.90 | -1.09% | - |
| Oct 9, 2025 | 322.80 | 324.10 | 321.40 | 321.40 | 321.40 | 0.25% | - |
| Oct 8, 2025 | 317.80 | 320.60 | 317.80 | 320.60 | 320.60 | 1.81% | - |
| Oct 7, 2025 | 312.90 | 314.90 | 312.90 | 314.90 | 314.90 | 0.10% | - |
| Oct 6, 2025 | 317.40 | 318.60 | 314.60 | 314.60 | 314.60 | - | - |
| Oct 3, 2025 | 312.50 | 314.60 | 310.10 | 314.60 | 314.60 | 1.39% | 27 |
| Oct 2, 2025 | 309.80 | 310.30 | 308.20 | 310.30 | 310.30 | -1.37% | - |
| Oct 1, 2025 | 314.60 | 315.30 | 313.60 | 314.60 | 314.60 | -0.03% | - |
| Sep 30, 2025 | 313.40 | 315.20 | 313.00 | 314.70 | 314.70 | -0.73% | - |
| Sep 26, 2025 | 315.50 | 317.50 | 315.50 | 317.00 | 316.28 | 1.83% | - |
| Sep 25, 2025 | 316.00 | 316.00 | 311.30 | 311.30 | 310.60 | -1.58% | - |
| Sep 24, 2025 | 316.20 | 317.90 | 316.20 | 316.30 | 315.59 | -0.41% | - |
| Sep 23, 2025 | 320.30 | 320.40 | 317.60 | 317.60 | 316.88 | -1.55% | - |
| Sep 22, 2025 | 320.70 | 322.60 | 318.60 | 322.60 | 321.87 | -0.22% | - |
| Sep 19, 2025 | 320.70 | 323.30 | 320.70 | 323.30 | 322.57 | 1.48% | - |
| Sep 18, 2025 | 319.30 | 319.50 | 318.60 | 318.60 | 317.88 | -0.13% | - |
| Sep 17, 2025 | 317.90 | 319.00 | 317.70 | 319.00 | 318.28 | 0.13% | - |
| Sep 16, 2025 | 320.70 | 321.30 | 317.90 | 318.60 | 317.88 | -2.09% | - |
| Sep 15, 2025 | 326.50 | 326.90 | 325.40 | 325.40 | 324.67 | -1.03% | - |
| Sep 12, 2025 | 330.80 | 331.00 | 328.80 | 328.80 | 328.06 | -0.24% | 2 |
| Sep 11, 2025 | 327.70 | 329.60 | 327.20 | 329.60 | 328.86 | 0.15% | - |
| Sep 10, 2025 | 336.50 | 336.50 | 329.10 | 329.10 | 328.36 | -1.94% | - |
| Sep 9, 2025 | 335.00 | 335.60 | 334.40 | 335.60 | 334.84 | 0.72% | - |
| Sep 8, 2025 | 332.70 | 335.00 | 332.70 | 333.20 | 332.45 | -0.57% | - |
| Sep 5, 2025 | 338.50 | 338.50 | 335.10 | 335.10 | 334.34 | -1.41% | - |
| Sep 4, 2025 | 331.50 | 339.90 | 331.50 | 339.90 | 339.13 | 2.38% | - |
| Sep 3, 2025 | 335.70 | 335.70 | 332.00 | 332.00 | 331.25 | -0.87% | - |
| Sep 2, 2025 | 335.30 | 335.40 | 334.90 | 334.90 | 334.14 | 0.06% | - |
| Sep 1, 2025 | 333.90 | 334.70 | 333.90 | 334.70 | 333.94 | 0.18% | - |
| Aug 29, 2025 | 334.00 | 334.40 | 332.50 | 334.10 | 333.35 | 0.39% | - |
| Aug 28, 2025 | 337.90 | 338.10 | 332.80 | 332.80 | 332.05 | -1.77% | - |
| Aug 27, 2025 | 338.60 | 339.30 | 338.60 | 338.80 | 338.03 | 0.92% | - |
| Aug 26, 2025 | 335.80 | 336.10 | 334.70 | 335.70 | 334.94 | 0.33% | - |
| Aug 25, 2025 | 334.60 | 335.80 | 334.60 | 334.60 | 333.84 | -0.54% | 10 |
| Aug 22, 2025 | 331.70 | 336.40 | 330.30 | 336.40 | 335.64 | 0.60% | - |
| Aug 21, 2025 | 336.90 | 336.90 | 334.10 | 334.40 | 333.64 | -0.65% | - |
| Aug 20, 2025 | 334.50 | 336.60 | 334.50 | 336.60 | 335.84 | 1.29% | - |
| Aug 19, 2025 | 326.80 | 332.30 | 326.80 | 332.30 | 331.55 | 1.31% | - |
| Aug 18, 2025 | 326.50 | 328.00 | 326.50 | 328.00 | 327.26 | 0.80% | - |
| Aug 15, 2025 | 325.30 | 325.40 | 324.40 | 325.40 | 324.67 | 1.12% | - |
| Aug 14, 2025 | 325.70 | 327.70 | 321.80 | 321.80 | 321.07 | 0.09% | - |
| Aug 13, 2025 | 322.20 | 322.80 | 321.50 | 321.50 | 320.77 | -0.34% | - |
| Aug 12, 2025 | 324.70 | 325.00 | 322.60 | 322.60 | 321.87 | -0.55% | - |
| Aug 11, 2025 | 324.60 | 324.60 | 323.50 | 324.40 | 323.67 | 0.46% | - |
| Aug 8, 2025 | 319.40 | 323.40 | 319.40 | 322.90 | 322.17 | -0.19% | - |
| Aug 7, 2025 | 321.40 | 323.50 | 321.40 | 323.50 | 322.77 | -0.34% | - |
| Aug 6, 2025 | 325.80 | 330.10 | 324.60 | 324.60 | 323.87 | -1.61% | - |
| Aug 5, 2025 | 325.40 | 331.30 | 325.40 | 329.90 | 329.15 | -0.30% | - |
| Aug 4, 2025 | 327.10 | 330.90 | 327.10 | 330.90 | 330.15 | 0.73% | - |
| Aug 1, 2025 | 331.50 | 331.50 | 322.10 | 328.50 | 327.76 | -6.12% | - |
| Jul 31, 2025 | 353.60 | 353.60 | 349.20 | 349.90 | 349.11 | -0.11% | - |
| Jul 30, 2025 | 346.90 | 350.30 | 346.60 | 350.30 | 349.51 | 0.57% | - |
| Jul 29, 2025 | 347.50 | 348.30 | 347.00 | 348.30 | 347.51 | 0.66% | - |
| Jul 28, 2025 | 345.30 | 346.80 | 345.30 | 346.00 | 345.22 | 1.47% | - |
| Jul 25, 2025 | 338.00 | 341.00 | 338.00 | 341.00 | 340.23 | 0.59% | - |
| Jul 24, 2025 | 341.20 | 341.40 | 339.00 | 339.00 | 338.23 | 0.68% | - |
| Jul 23, 2025 | 337.50 | 338.60 | 336.70 | 336.70 | 335.94 | 0.57% | - |
| Jul 22, 2025 | 331.60 | 334.80 | 331.00 | 334.80 | 334.04 | 0.27% | - |
| Jul 21, 2025 | 335.00 | 335.10 | 333.00 | 333.90 | 333.15 | -0.36% | - |
| Jul 18, 2025 | 335.70 | 336.00 | 333.20 | 335.10 | 334.34 | -0.06% | 30 |