Stryker Corporation (SYK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:55PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 308.20 | 309.50 | 306.20 | 309.50 | 309.50 | 553 |
| Apr 22, 2024 | 307.30 | 308.50 | 306.00 | 308.00 | 308.00 | 269 |
| Apr 19, 2024 | 305.20 | 309.50 | 305.20 | 305.80 | 305.80 | 195 |
| Apr 18, 2024 | 314.40 | 315.50 | 310.00 | 313.70 | 313.70 | 223 |
| Apr 17, 2024 | 317.60 | 318.70 | 315.00 | 315.70 | 315.70 | 129 |
| Apr 16, 2024 | 320.10 | 320.10 | 314.50 | 319.10 | 319.10 | 412 |
| Apr 15, 2024 | 321.60 | 321.60 | 318.70 | 318.70 | 318.70 | 134 |
| Apr 12, 2024 | 323.10 | 324.60 | 321.00 | 321.80 | 321.80 | 20 |
| Apr 11, 2024 | 323.80 | 323.80 | 322.10 | 322.70 | 322.70 | 95 |
| Apr 10, 2024 | 322.80 | 323.10 | 321.70 | 321.70 | 321.70 | 95 |
| Apr 09, 2024 | 321.50 | 322.80 | 321.10 | 321.80 | 321.80 | 184 |
| Apr 08, 2024 | 323.20 | 324.00 | 321.90 | 321.90 | 321.90 | 145 |
| Apr 05, 2024 | 320.70 | 324.50 | 320.10 | 322.90 | 322.90 | 109 |
| Apr 04, 2024 | 323.50 | 325.60 | 323.00 | 324.30 | 324.30 | 70 |
| Apr 03, 2024 | 323.10 | 327.20 | 323.10 | 324.10 | 324.10 | 125 |
| Apr 02, 2024 | 333.00 | 333.00 | 324.80 | 324.80 | 324.80 | 693 |
| Mar 28, 2024 | 330.30 | 333.60 | 330.30 | 333.00 | 333.00 | 93 |
| Mar 27, 2024 | 322.50 | 329.00 | 322.50 | 329.00 | 329.00 | 350 |
| Mar 27, 2024 | 0.8 Dividend | |||||
| Mar 26, 2024 | 322.90 | 325.30 | 322.90 | 324.90 | 324.10 | 217 |
| Mar 25, 2024 | 324.70 | 326.30 | 323.60 | 325.00 | 324.20 | 387 |
| Mar 22, 2024 | 325.10 | 327.00 | 322.90 | 322.90 | 322.10 | 55 |
| Mar 21, 2024 | 322.70 | 325.90 | 322.70 | 325.40 | 324.60 | 278 |
| Mar 20, 2024 | 327.50 | 329.90 | 327.50 | 329.20 | 328.39 | 149 |
| Mar 19, 2024 | 325.20 | 326.50 | 324.60 | 326.40 | 325.60 | 330 |
| Mar 18, 2024 | 323.50 | 326.50 | 323.50 | 326.50 | 325.70 | 142 |
| Mar 15, 2024 | 325.60 | 327.60 | 324.30 | 324.60 | 323.80 | 167 |
| Mar 14, 2024 | 325.00 | 327.10 | 325.00 | 325.60 | 324.80 | 106 |
| Mar 13, 2024 | 327.00 | 328.00 | 325.00 | 325.00 | 324.20 | 223 |
| Mar 12, 2024 | 324.30 | 329.30 | 324.30 | 329.30 | 328.49 | 244 |
| Mar 11, 2024 | 328.20 | 328.50 | 324.30 | 324.30 | 323.50 | 337 |
| Mar 08, 2024 | 325.60 | 328.40 | 325.30 | 328.40 | 327.59 | 94 |
| Mar 07, 2024 | 324.20 | 328.60 | 324.20 | 328.00 | 327.19 | 155 |
| Mar 06, 2024 | 323.60 | 329.20 | 323.60 | 326.60 | 325.80 | 71 |
| Mar 05, 2024 | 327.40 | 328.90 | 323.70 | 323.70 | 322.90 | 153 |
| Mar 04, 2024 | 325.50 | 328.50 | 323.90 | 328.10 | 327.29 | 196 |
| Mar 01, 2024 | 322.50 | 323.90 | 322.00 | 323.90 | 323.10 | 93 |
| Feb 29, 2024 | 323.50 | 327.00 | 323.20 | 323.20 | 322.40 | 258 |
| Feb 28, 2024 | 324.10 | 326.00 | 320.10 | 322.60 | 321.81 | 420 |
| Feb 27, 2024 | 325.50 | 326.10 | 323.50 | 324.80 | 324.00 | 104 |
| Feb 26, 2024 | 327.00 | 328.90 | 324.70 | 324.70 | 323.90 | 524 |
| Feb 23, 2024 | 325.60 | 330.00 | 325.60 | 328.00 | 327.19 | 151 |
| Feb 22, 2024 | 322.30 | 325.70 | 319.00 | 325.70 | 324.90 | 390 |
| Feb 21, 2024 | 321.60 | 323.90 | 320.30 | 323.80 | 323.00 | 130 |
| Feb 20, 2024 | 326.00 | 328.90 | 322.60 | 322.60 | 321.81 | 929 |
| Feb 19, 2024 | 329.90 | 331.90 | 326.00 | 327.80 | 326.99 | 247 |
| Feb 16, 2024 | 322.80 | 327.00 | 322.80 | 324.00 | 323.20 | 303 |
| Feb 15, 2024 | 325.30 | 328.60 | 321.90 | 324.50 | 323.70 | 582 |
| Feb 14, 2024 | 318.20 | 324.90 | 317.50 | 324.90 | 324.10 | 83 |
| Feb 13, 2024 | 315.50 | 318.70 | 313.10 | 318.70 | 317.92 | 96 |
| Feb 12, 2024 | 316.20 | 320.00 | 316.00 | 316.00 | 315.22 | 161 |
| Feb 09, 2024 | 313.50 | 316.60 | 313.50 | 316.60 | 315.82 | 4 |
| Feb 08, 2024 | 318.80 | 319.00 | 315.80 | 319.00 | 318.21 | 184 |
| Feb 07, 2024 | 316.90 | 320.00 | 314.70 | 320.00 | 319.21 | 57 |
| Feb 06, 2024 | 317.90 | 320.80 | 315.40 | 315.40 | 314.62 | 129 |
| Feb 05, 2024 | 317.50 | 319.20 | 315.70 | 317.80 | 317.02 | 633 |
| Feb 02, 2024 | 313.10 | 317.50 | 313.10 | 316.40 | 315.62 | 91 |
| Feb 01, 2024 | 310.00 | 312.70 | 307.60 | 312.70 | 311.93 | 614 |
| Jan 31, 2024 | 297.50 | 312.30 | 297.50 | 312.30 | 311.53 | 89 |
| Jan 30, 2024 | 289.50 | 290.60 | 289.40 | 290.60 | 289.88 | 36 |
| Jan 29, 2024 | 286.00 | 289.80 | 286.00 | 289.80 | 289.09 | 323 |
| Jan 26, 2024 | 286.20 | 286.70 | 286.10 | 286.70 | 285.99 | 57 |
| Jan 25, 2024 | 282.60 | 285.60 | 282.60 | 285.60 | 284.90 | 76 |
| Jan 24, 2024 | 286.90 | 286.90 | 283.70 | 283.70 | 283.00 | 70 |
| Jan 23, 2024 | 286.20 | 287.80 | 286.20 | 286.70 | 285.99 | 15 |
| Jan 22, 2024 | 289.90 | 289.90 | 288.40 | 288.40 | 287.69 | 379 |
| Jan 19, 2024 | 289.90 | 291.00 | 287.80 | 288.30 | 287.59 | 107 |
| Jan 18, 2024 | 286.80 | 292.70 | 286.80 | 289.50 | 288.79 | 138 |
| Jan 17, 2024 | 287.60 | 289.40 | 286.80 | 288.00 | 287.29 | 328 |
| Jan 16, 2024 | 285.10 | 289.00 | 283.00 | 289.00 | 288.29 | 89 |
| Jan 15, 2024 | 286.40 | 288.30 | 284.50 | 287.90 | 287.19 | 278 |
| Jan 12, 2024 | 280.70 | 284.20 | 280.70 | 283.90 | 283.20 | 43 |
| Jan 11, 2024 | 280.10 | 281.90 | 280.10 | 280.70 | 280.01 | 230 |
| Jan 10, 2024 | 276.40 | 280.70 | 276.40 | 280.70 | 280.01 | 185 |
| Jan 09, 2024 | 273.90 | 275.90 | 273.70 | 275.90 | 275.22 | 39 |
| Jan 08, 2024 | 268.40 | 273.20 | 268.40 | 273.20 | 272.53 | 237 |
| Jan 05, 2024 | 271.80 | 274.50 | 271.80 | 274.50 | 273.82 | 161 |
| Jan 04, 2024 | 268.50 | 271.50 | 268.20 | 271.50 | 270.83 | 274 |
| Jan 03, 2024 | 269.30 | 271.70 | 269.00 | 269.70 | 269.04 | 465 |
| Jan 02, 2024 | 272.40 | 273.20 | 270.00 | 270.00 | 269.34 | 108 |
| Dec 29, 2023 | 270.10 | 270.10 | 270.10 | 270.10 | 269.43 | - |
| Dec 28, 2023 | 267.60 | 270.00 | 267.10 | 270.00 | 269.34 | 97 |
| Dec 28, 2023 | 0.8 Dividend | |||||
| Dec 27, 2023 | 269.20 | 270.10 | 268.20 | 268.20 | 266.74 | 1,393 |
| Dec 22, 2023 | 267.20 | 269.50 | 267.20 | 269.40 | 267.94 | 680 |
| Dec 21, 2023 | 263.40 | 266.60 | 263.30 | 266.60 | 265.15 | 544 |
| Dec 20, 2023 | 265.80 | 267.80 | 265.80 | 267.80 | 266.34 | 17 |
| Dec 19, 2023 | 265.90 | 267.30 | 265.50 | 265.50 | 264.06 | 296 |
| Dec 18, 2023 | 267.10 | 268.30 | 265.30 | 266.20 | 264.75 | 191 |
| Dec 15, 2023 | 270.00 | 272.90 | 266.40 | 266.40 | 264.95 | 28 |
| Dec 14, 2023 | 273.80 | 274.90 | 271.80 | 271.80 | 270.32 | 155 |
| Dec 13, 2023 | 272.50 | 274.10 | 272.50 | 274.10 | 272.61 | 92 |
| Dec 12, 2023 | 271.30 | 272.70 | 269.00 | 272.70 | 271.22 | 569 |
| Dec 11, 2023 | 267.80 | 271.80 | 267.80 | 271.80 | 270.32 | 31 |
| Dec 08, 2023 | 268.10 | 268.30 | 267.40 | 268.30 | 266.84 | 120 |
| Dec 07, 2023 | 266.30 | 267.90 | 266.00 | 267.90 | 266.44 | 29 |
| Dec 06, 2023 | 269.90 | 271.50 | 266.40 | 267.40 | 265.95 | 835 |
| Dec 05, 2023 | 267.20 | 267.40 | 267.00 | 267.00 | 265.55 | 251 |
| Dec 04, 2023 | 272.70 | 275.20 | 272.30 | 272.30 | 270.82 | 104 |
| Dec 01, 2023 | 271.00 | 273.10 | 271.00 | 273.10 | 271.61 | 67 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.