Stryker Corporation (SYK) Price History
Daily open, high, low, close and volume for Stryker Corporation (SYK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €247.30 | €249.20 | €246.00 | €249.20 | 4 |
| 2026-10-08 | €246.40 | €247.00 | €243.30 | €243.30 | 0 |
| 2026-10-07 | €248.50 | €250.90 | €247.50 | €247.50 | 0 |
| 2026-10-06 | €254.10 | €254.40 | €246.80 | €249.70 | 42 |
| 2026-10-05 | €246.00 | €252.10 | €245.80 | €252.10 | 0 |
| 2026-10-02 | €243.30 | €244.70 | €243.30 | €244.70 | 0 |
| 2026-10-01 | €244.50 | €244.80 | €242.20 | €242.20 | 0 |
| 2026-09-30 | €246.60 | €246.60 | €242.60 | €242.60 | 0 |
| 2026-09-29 | €242.20 | €242.20 | €242.20 | €242.20 | 0 |
| 2026-09-28 | €240.80 | €242.20 | €240.10 | €242.20 | 0 |
| 2026-09-25 | €238.00 | €241.00 | €236.70 | €241.00 | 0 |
| 2026-09-24 | €241.30 | €241.30 | €238.60 | €239.20 | 4 |
| 2026-09-23 | €242.00 | €242.10 | €240.30 | €240.30 | 0 |
| 2026-09-22 | €240.00 | €242.60 | €240.00 | €242.00 | 35 |
| 2026-09-21 | €241.40 | €241.40 | €238.80 | €238.80 | 13 |
| 2026-09-18 | €244.00 | €244.20 | €242.60 | €242.60 | 0 |
| 2026-09-17 | €249.40 | €251.10 | €244.30 | €244.30 | 56 |
| 2026-09-16 | €244.50 | €249.30 | €243.40 | €249.30 | 35 |
| 2026-09-15 | €244.80 | €245.60 | €241.90 | €242.90 | 70 |
| 2026-09-14 | €240.00 | €246.20 | €240.00 | €246.20 | 80 |
| 2026-09-11 | €234.40 | €235.90 | €230.70 | €230.70 | 80 |
| 2026-09-10 | €238.10 | €238.70 | €236.20 | €236.20 | 55 |
| 2026-09-09 | €238.90 | €240.00 | €234.20 | €235.50 | 64 |
| 2026-09-08 | €259.80 | €260.00 | €258.20 | €258.20 | 70 |
| 2026-09-07 | €261.00 | €261.00 | €259.60 | €259.70 | 0 |
| 2026-09-04 | €264.90 | €266.00 | €262.30 | €262.30 | 55 |
| 2026-09-03 | €271.00 | €271.10 | €266.30 | €266.30 | 35 |
| 2026-09-02 | €275.20 | €275.80 | €271.50 | €274.40 | 35 |
| 2026-09-01 | €280.60 | €284.90 | €278.00 | €278.00 | 35 |
| 2026-08-31 | €283.20 | €284.30 | €281.20 | €281.20 | 0 |
| 2026-08-28 | €276.80 | €282.70 | €276.80 | €282.70 | 0 |
| 2026-08-27 | €283.10 | €283.30 | €278.50 | €281.40 | 38 |
| 2026-08-26 | €283.70 | €284.10 | €283.20 | €283.70 | 0 |
| 2026-08-25 | €280.40 | €282.60 | €279.70 | €282.60 | 0 |
| 2026-08-24 | €283.90 | €285.00 | €282.30 | €282.30 | 21 |
| 2026-08-21 | €281.50 | €283.10 | €279.20 | €283.10 | 105 |
| 2026-08-20 | €291.10 | €291.80 | €289.00 | €289.80 | 35 |
| 2026-08-19 | €285.90 | €290.60 | €285.80 | €290.60 | 0 |
| 2026-08-18 | €287.10 | €290.50 | €286.90 | €289.80 | 0 |
| 2026-08-17 | €293.40 | €293.40 | €289.10 | €290.20 | 105 |
| 2026-08-14 | €294.90 | €295.50 | €290.50 | €293.50 | 83 |
| 2026-08-13 | €301.30 | €301.30 | €295.80 | €295.80 | 70 |
| 2026-08-12 | €301.90 | €302.70 | €297.70 | €298.00 | 15 |
| 2026-08-11 | €298.70 | €300.40 | €298.70 | €300.40 | 17 |
| 2026-08-10 | €293.70 | €295.10 | €291.80 | €295.10 | 105 |
| 2026-08-07 | €292.70 | €293.70 | €291.50 | €292.80 | 35 |
| 2026-08-06 | €292.30 | €296.40 | €292.00 | €292.00 | 39 |
| 2026-08-05 | €292.20 | €292.50 | €287.00 | €287.00 | 72 |
| 2026-08-04 | €297.10 | €297.10 | €290.50 | €290.70 | 35 |
| 2026-08-03 | €284.20 | €290.70 | €284.20 | €290.70 | 35 |
| 2026-07-31 | €287.50 | €287.50 | €280.70 | €280.80 | 105 |
| 2026-07-30 | €309.20 | €309.20 | €299.90 | €299.90 | 0 |
| 2026-07-29 | €307.90 | €308.70 | €304.30 | €308.70 | 35 |
| 2026-07-28 | €296.60 | €304.30 | €296.60 | €304.30 | 15 |
| 2026-07-27 | €287.90 | €295.70 | €287.90 | €295.70 | 0 |
| 2026-07-24 | €280.30 | €289.70 | €280.30 | €289.70 | 35 |
| 2026-07-23 | €270.90 | €277.60 | €270.90 | €277.60 | 0 |
| 2026-07-22 | €274.90 | €277.00 | €273.20 | €273.20 | 0 |
| 2026-07-21 | €280.30 | €280.80 | €275.20 | €275.20 | 0 |
| 2026-07-20 | €279.80 | €281.70 | €279.60 | €281.70 | 0 |
| 2026-07-17 | €282.80 | €288.50 | €281.40 | €281.40 | 0 |
| 2026-07-16 | €275.90 | €289.70 | €275.20 | €289.70 | 0 |
| 2026-07-15 | €272.20 | €277.20 | €272.20 | €277.20 | 0 |
| 2026-07-14 | €293.50 | €293.50 | €270.20 | €270.20 | 41 |
| 2026-07-13 | €289.50 | €291.20 | €288.10 | €291.20 | 31 |
| 2026-07-10 | €285.70 | €290.00 | €285.70 | €288.70 | 40 |
| 2026-07-09 | €286.90 | €287.40 | €283.10 | €287.40 | 7 |
| 2026-07-08 | €288.00 | €289.10 | €286.70 | €287.90 | 35 |
| 2026-07-07 | €286.80 | €288.30 | €285.50 | €285.50 | 0 |
| 2026-07-06 | €286.90 | €287.30 | €282.20 | €282.20 | 1 |
| 2026-07-03 | €285.20 | €286.50 | €284.60 | €286.50 | 30 |
| 2026-07-02 | €276.60 | €284.10 | €273.90 | €284.10 | 0 |
| 2026-07-01 | €275.80 | €278.00 | €275.80 | €276.00 | 0 |
| 2026-06-30 | €290.40 | €291.00 | €275.80 | €275.80 | 22 |
| 2026-06-29 | €291.20 | €291.20 | €291.20 | €291.20 | 0 |
| 2026-06-26 | €278.50 | €291.20 | €278.40 | €291.20 | 0 |
| 2026-06-25 | €276.00 | €281.40 | €275.40 | €281.40 | 44 |
| 2026-06-24 | €273.50 | €278.90 | €273.50 | €278.90 | 0 |
| 2026-06-23 | €265.80 | €271.10 | €265.80 | €271.10 | 12 |
| 2026-06-22 | €269.60 | €269.60 | €267.00 | €267.00 | 0 |
| 2026-06-19 | €270.50 | €270.80 | €269.10 | €270.50 | 0 |
| 2026-06-18 | €263.70 | €269.60 | €263.70 | €269.60 | 0 |
| 2026-06-17 | €268.40 | €268.60 | €265.30 | €265.30 | 0 |
| 2026-06-16 | €266.50 | €266.50 | €265.20 | €265.80 | 0 |
| 2026-06-15 | €271.60 | €271.60 | €267.00 | €267.00 | 0 |
| 2026-06-12 | €263.00 | €267.80 | €263.00 | €267.80 | 0 |
| 2026-06-11 | €270.10 | €271.20 | €263.20 | €263.20 | 0 |
| 2026-06-10 | €273.60 | €273.60 | €269.30 | €269.30 | 10 |
| 2026-06-09 | €263.60 | €268.60 | €262.10 | €268.60 | 40 |
| 2026-06-08 | €265.50 | €266.70 | €262.80 | €262.80 | 0 |
| 2026-06-05 | €258.50 | €266.30 | €258.50 | €266.30 | 0 |
| 2026-06-04 | €253.60 | €258.60 | €253.60 | €258.60 | 0 |
| 2026-06-03 | €253.40 | €254.40 | €251.90 | €252.30 | 0 |
| 2026-06-02 | €258.60 | €258.60 | €253.10 | €253.10 | 0 |
| 2026-06-01 | €260.90 | €263.10 | €260.10 | €260.10 | 0 |
| 2026-05-29 | €264.50 | €266.20 | €263.30 | €263.30 | 0 |
| 2026-05-28 | €263.70 | €264.20 | €262.00 | €263.40 | 0 |
| 2026-05-27 | €269.00 | €270.20 | €267.20 | €267.20 | 0 |
| 2026-05-26 | €273.40 | €273.40 | €267.60 | €267.60 | 0 |
| 2026-05-25 | €274.20 | €275.20 | €273.60 | €275.20 | 0 |
| 2026-05-22 | €270.80 | €273.40 | €269.80 | €273.40 | 0 |
| 2026-05-21 | €276.30 | €276.60 | €272.20 | €272.20 | 0 |
| 2026-05-20 | €274.30 | €274.40 | €274.00 | €274.00 | 0 |
| 2026-05-19 | €268.60 | €272.10 | €267.80 | €272.10 | 0 |
| 2026-05-18 | €263.80 | €267.80 | €263.00 | €267.80 | 0 |
| 2026-05-15 | €262.10 | €264.20 | €262.00 | €264.20 | 12 |
| 2026-05-14 | €258.20 | €259.30 | €257.70 | €259.30 | 0 |
| 2026-05-13 | €251.30 | €253.90 | €248.80 | €253.90 | 0 |
| 2026-05-12 | €240.10 | €247.80 | €239.70 | €247.80 | 0 |
| 2026-05-11 | €244.10 | €244.10 | €239.30 | €239.30 | 0 |
| 2026-05-08 | €253.00 | €253.00 | €245.70 | €245.70 | 0 |
| 2026-05-07 | €249.30 | €252.10 | €249.00 | €252.10 | 3 |
| 2026-05-06 | €251.60 | €252.80 | €251.00 | €251.00 | 0 |
| 2026-05-05 | €251.10 | €253.30 | €250.60 | €253.30 | 0 |
| 2026-05-04 | €251.30 | €252.40 | €249.30 | €249.30 | 0 |
| 2026-04-30 | €269.30 | €270.60 | €267.10 | €270.60 | 0 |
| 2026-04-29 | €275.70 | €275.70 | €267.80 | €267.80 | 0 |
| 2026-04-28 | €280.30 | €282.80 | €276.40 | €276.40 | 1 |
| 2026-04-27 | €278.70 | €279.40 | €276.80 | €279.40 | 0 |
| 2026-04-24 | €281.70 | €281.70 | €277.90 | €277.90 | 2 |
| 2026-04-23 | €281.00 | €282.00 | €280.30 | €280.80 | 0 |
| 2026-04-22 | €282.50 | €283.70 | €279.50 | €283.70 | 6 |
| 2026-04-21 | €288.10 | €288.20 | €283.50 | €283.50 | 0 |
| 2026-04-20 | €288.90 | €290.70 | €288.90 | €289.10 | 0 |
| 2026-04-17 | €287.70 | €291.60 | €286.50 | €291.60 | 0 |
| 2026-04-16 | €289.70 | €290.90 | €288.90 | €288.90 | 0 |
| 2026-04-15 | €293.60 | €294.20 | €291.90 | €291.90 | 0 |
| 2026-04-14 | €294.40 | €297.00 | €294.20 | €297.00 | 0 |
| 2026-04-13 | €287.10 | €291.60 | €287.10 | €290.20 | 0 |
| 2026-04-10 | €290.40 | €290.90 | €289.40 | €289.40 | 0 |
| 2026-04-09 | €291.00 | €291.00 | €287.30 | €287.30 | 0 |
| 2026-04-08 | €288.60 | €290.20 | €287.80 | €288.80 | 5 |
| 2026-04-07 | €288.10 | €288.80 | €285.40 | €285.50 | 0 |
| 2026-04-02 | €282.10 | €286.50 | €282.10 | €286.50 | 0 |
| 2026-04-01 | €285.50 | €286.20 | €284.50 | €284.80 | 0 |
| 2026-03-31 | €285.70 | €287.40 | €281.10 | €281.10 | 34 |
| 2026-03-30 | €286.10 | €286.10 | €286.10 | €286.10 | 0 |
| 2026-03-27 | €289.50 | €289.70 | €284.90 | €286.10 | 0 |
| 2026-03-26 | €282.40 | €289.10 | €280.20 | €289.10 | 0 |
| 2026-03-25 | €284.50 | €285.10 | €282.30 | €282.30 | 0 |
| 2026-03-24 | €287.50 | €287.50 | €284.30 | €284.40 | 0 |
| 2026-03-23 | €290.50 | €293.00 | €288.30 | €288.30 | 6 |
| 2026-03-20 | €294.20 | €295.30 | €291.80 | €291.80 | 2 |
| 2026-03-19 | €301.70 | €301.70 | €297.00 | €297.00 | 0 |
| 2026-03-18 | €304.70 | €304.70 | €301.00 | €301.70 | 29 |
| 2026-03-17 | €304.30 | €306.70 | €304.30 | €305.90 | 0 |
| 2026-03-16 | €296.90 | €302.40 | €294.60 | €302.40 | 0 |
| 2026-03-13 | €295.50 | €298.00 | €295.10 | €298.00 | 2 |
| 2026-03-12 | €300.10 | €300.10 | €292.60 | €292.60 | 0 |
| 2026-03-11 | €308.30 | €309.00 | €293.90 | €298.00 | 0 |
| 2026-03-10 | €316.10 | €316.10 | €309.50 | €311.20 | 0 |
| 2026-03-09 | €311.30 | €312.40 | €308.60 | €312.40 | 32 |
| 2026-03-06 | €319.60 | €319.60 | €315.00 | €315.00 | 106 |
| 2026-03-05 | €329.10 | €329.50 | €322.50 | €322.50 | 0 |
| 2026-03-04 | €329.80 | €331.30 | €328.50 | €329.80 | 0 |
| 2026-03-03 | €329.40 | €331.80 | €326.90 | €326.90 | 0 |
| 2026-03-02 | €325.80 | €331.50 | €325.80 | €331.50 | 12 |
| 2026-02-27 | €327.00 | €327.70 | €325.90 | €327.70 | 0 |
| 2026-02-26 | €325.70 | €325.70 | €324.80 | €324.80 | 0 |
| 2026-02-25 | €323.70 | €325.40 | €322.90 | €325.40 | 0 |
| 2026-02-24 | €326.20 | €326.20 | €322.70 | €322.70 | 0 |
| 2026-02-23 | €319.80 | €324.80 | €319.80 | €324.40 | 9 |
| 2026-02-20 | €318.00 | €319.90 | €316.30 | €319.90 | 0 |
| 2026-02-19 | €318.00 | €320.00 | €315.30 | €315.30 | 0 |
| 2026-02-18 | €313.10 | €314.40 | €311.10 | €314.40 | 0 |
| 2026-02-17 | €307.50 | €315.80 | €307.50 | €315.80 | 0 |
| 2026-02-16 | €308.20 | €310.30 | €308.20 | €308.90 | 0 |
| 2026-02-13 | €308.40 | €314.80 | €307.40 | €314.80 | 0 |
| 2026-02-12 | €307.50 | €310.90 | €304.40 | €310.90 | 0 |
| 2026-02-11 | €303.20 | €303.80 | €302.70 | €302.70 | 0 |
| 2026-02-10 | €300.10 | €309.20 | €299.50 | €309.20 | 0 |
| 2026-02-09 | €301.30 | €302.00 | €297.50 | €297.50 | 0 |
| 2026-02-06 | €306.60 | €308.80 | €303.20 | €303.20 | 0 |
| 2026-02-05 | €306.10 | €311.00 | €306.00 | €311.00 | 17 |
| 2026-02-04 | €305.90 | €306.60 | €305.10 | €305.70 | 5 |
| 2026-02-03 | €312.40 | €312.40 | €306.00 | €306.00 | 0 |
| 2026-02-02 | €310.10 | €311.80 | €310.10 | €311.80 | 0 |
| 2026-01-30 | €299.30 | €312.10 | €299.30 | €307.30 | 63 |
| 2026-01-29 | €297.00 | €299.20 | €297.00 | €297.60 | 0 |
| 2026-01-28 | €297.00 | €299.60 | €293.40 | €299.60 | 0 |
| 2026-01-27 | €301.80 | €301.80 | €297.60 | €297.60 | 0 |
| 2026-01-26 | €300.00 | €300.00 | €299.20 | €299.40 | 0 |
| 2026-01-23 | €306.10 | €306.10 | €299.80 | €299.80 | 0 |
| 2026-01-22 | €311.30 | €311.30 | €309.00 | €309.00 | 0 |
| 2026-01-21 | €307.00 | €309.00 | €306.50 | €309.00 | 0 |
| 2026-01-20 | €308.50 | €308.80 | €307.20 | €308.80 | 0 |
| 2026-01-19 | €312.10 | €312.10 | €307.50 | €309.10 | 0 |
| 2026-01-16 | €312.90 | €313.50 | €312.50 | €313.50 | 0 |
| 2026-01-15 | €309.00 | €311.00 | €308.60 | €311.00 | 0 |
| 2026-01-14 | €305.10 | €305.90 | €304.10 | €305.30 | 0 |
| 2026-01-13 | €309.70 | €309.90 | €306.10 | €306.10 | 0 |
| 2026-01-12 | €314.00 | €314.00 | €308.60 | €308.60 | 0 |
| 2026-01-09 | €315.80 | €316.30 | €314.00 | €314.90 | 0 |
| 2026-01-08 | €314.30 | €317.00 | €314.00 | €317.00 | 0 |
| 2026-01-07 | €313.80 | €314.20 | €313.50 | €313.50 | 0 |
| 2026-01-06 | €298.90 | €308.00 | €298.90 | €308.00 | 34 |
| 2026-01-05 | €298.40 | €299.10 | €296.20 | €297.70 | 0 |
| 2026-01-02 | €299.70 | €302.60 | €296.60 | €296.60 | 2 |
| 2025-12-30 | €301.60 | €301.60 | €301.60 | €301.60 | 0 |
| 2025-12-29 | €301.60 | €301.60 | €301.60 | €301.60 | 0 |
| 2025-12-23 | €303.20 | €303.20 | €301.60 | €301.60 | 0 |
| 2025-12-22 | €303.60 | €304.10 | €300.90 | €302.90 | 0 |
| 2025-12-19 | €305.50 | €305.50 | €303.10 | €304.30 | 0 |
| 2025-12-18 | €301.00 | €305.50 | €301.00 | €305.50 | 0 |
| 2025-12-17 | €300.90 | €302.80 | €300.20 | €302.80 | 0 |
| 2025-12-16 | €301.20 | €301.50 | €295.10 | €299.60 | 0 |
| 2025-12-15 | €302.30 | €302.80 | €299.50 | €299.50 | 2 |
| 2025-12-12 | €301.20 | €302.60 | €301.20 | €302.60 | 0 |
| 2025-12-11 | €301.20 | €303.40 | €301.20 | €302.90 | 0 |
| 2025-12-10 | €300.30 | €301.30 | €300.30 | €301.30 | 0 |
| 2025-12-09 | €304.20 | €306.90 | €303.70 | €303.70 | 0 |
| 2025-12-08 | €311.90 | €312.50 | €305.50 | €305.50 | 0 |
| 2025-12-05 | €313.00 | €315.10 | €312.20 | €314.50 | 0 |
| 2025-12-04 | €313.90 | €314.60 | €312.50 | €312.50 | 0 |
| 2025-12-03 | €316.10 | €316.10 | €314.70 | €314.70 | 0 |
| 2025-12-02 | €320.30 | €321.10 | €318.90 | €318.90 | 0 |
| 2025-12-01 | €319.00 | €320.70 | €318.00 | €320.70 | 0 |
| 2025-11-28 | €321.00 | €322.00 | €320.50 | €320.50 | 0 |
| 2025-11-27 | €321.10 | €321.70 | €321.00 | €321.10 | 0 |
| 2025-11-26 | €325.30 | €325.30 | €320.10 | €320.10 | 0 |
| 2025-11-25 | €321.80 | €322.90 | €319.60 | €322.90 | 0 |
| 2025-11-24 | €320.50 | €320.50 | €317.80 | €319.60 | 0 |
| 2025-11-21 | €314.50 | €319.80 | €312.20 | €319.80 | 3 |
| 2025-11-20 | €315.30 | €317.10 | €315.20 | €316.20 | 0 |
| 2025-11-19 | €310.80 | €312.60 | €310.80 | €310.80 | 0 |
| 2025-11-18 | €309.70 | €309.90 | €308.30 | €309.90 | 0 |
| 2025-11-17 | €312.50 | €312.50 | €310.60 | €310.60 | 0 |
| 2025-11-14 | €320.30 | €320.30 | €314.20 | €314.20 | 0 |
| 2025-11-13 | €316.80 | €320.50 | €315.40 | €320.50 | 0 |
| 2025-11-12 | €314.40 | €318.00 | €312.20 | €318.00 | 0 |
| 2025-11-11 | €307.20 | €307.20 | €306.40 | €307.00 | 0 |
| 2025-11-10 | €308.40 | €309.60 | €305.90 | €306.10 | 0 |
| 2025-11-07 | €307.60 | €307.60 | €305.20 | €307.50 | 0 |
| 2025-11-06 | €309.90 | €310.50 | €304.80 | €307.60 | 0 |
| 2025-11-05 | €314.80 | €315.50 | €308.40 | €308.40 | 0 |
| 2025-11-04 | €307.30 | €314.60 | €307.30 | €314.60 | 0 |
| 2025-11-03 | €308.70 | €311.20 | €308.70 | €310.40 | 0 |
| 2025-10-31 | €313.10 | €316.40 | €310.50 | €310.50 | 26 |
| 2025-10-30 | €319.50 | €321.30 | €319.00 | €321.30 | 0 |
| 2025-10-29 | €324.00 | €324.00 | €319.10 | €319.10 | 0 |
| 2025-10-28 | €329.30 | €329.30 | €324.80 | €324.80 | 0 |
| 2025-10-27 | €329.60 | €329.60 | €327.50 | €327.50 | 0 |
| 2025-10-24 | €330.60 | €330.60 | €327.80 | €327.80 | 0 |
| 2025-10-23 | €335.50 | €335.50 | €328.00 | €328.00 | 90 |
| 2025-10-22 | €327.60 | €335.70 | €327.60 | €335.70 | 0 |
| 2025-10-21 | €328.20 | €328.80 | €326.00 | €326.00 | 0 |
| 2025-10-20 | €321.90 | €324.10 | €320.60 | €324.10 | 0 |
| 2025-10-17 | €319.30 | €319.30 | €314.00 | €318.70 | 0 |
| 2025-10-16 | €321.40 | €321.40 | €315.90 | €315.90 | 0 |
| 2025-10-15 | €319.30 | €320.70 | €318.50 | €319.00 | 0 |
| 2025-10-14 | €315.20 | €317.90 | €314.60 | €317.90 | 0 |
| 2025-10-13 | €321.60 | €321.60 | €314.90 | €319.90 | 0 |
| 2025-10-10 | €320.70 | €320.90 | €317.90 | €317.90 | 0 |
| 2025-10-09 | €322.80 | €324.10 | €321.40 | €321.40 | 0 |