Stryker Corp (SYK.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 307.50 | 307.50 | 307.30 | 307.30 | 307.30 | 2 |
| May 09, 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
| May 08, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
| May 07, 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
| May 06, 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| May 03, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| May 02, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| Apr 30, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Apr 29, 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
| Apr 26, 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
| Apr 25, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| Apr 24, 2024 | 312.80 | 313.80 | 312.80 | 313.80 | 313.80 | 120 |
| Apr 23, 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
| Apr 22, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| Apr 19, 2024 | 305.10 | 306.40 | 305.10 | 306.40 | 306.40 | 10 |
| Apr 18, 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
| Apr 17, 2024 | 317.60 | 318.70 | 317.60 | 318.70 | 318.70 | 16 |
| Apr 16, 2024 | 318.40 | 318.40 | 317.00 | 317.00 | 317.00 | 180 |
| Apr 15, 2024 | 321.40 | 321.40 | 319.00 | 320.90 | 320.90 | 11 |
| Apr 12, 2024 | 322.90 | 325.60 | 322.90 | 325.60 | 325.60 | 60 |
| Apr 11, 2024 | 322.60 | 322.60 | 322.20 | 322.20 | 322.20 | 20 |
| Apr 10, 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
| Apr 09, 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
| Apr 08, 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| Apr 05, 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| Apr 04, 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
| Apr 03, 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
| Apr 02, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| Mar 28, 2024 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 10 |
| Mar 27, 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
| Mar 27, 2024 | 0.8 Dividend | |||||
| Mar 26, 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.10 | - |
| Mar 25, 2024 | 324.80 | 324.80 | 324.10 | 324.10 | 323.30 | 4 |
| Mar 22, 2024 | 325.00 | 327.40 | 325.00 | 327.40 | 326.59 | 20 |
| Mar 21, 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 321.90 | - |
| Mar 20, 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
| Mar 19, 2024 | 325.20 | 325.20 | 325.20 | 325.20 | 324.39 | - |
| Mar 18, 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.70 | - |
| Mar 15, 2024 | 325.60 | 325.60 | 323.80 | 323.80 | 323.00 | 15 |
| Mar 14, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.19 | - |
| Mar 13, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.19 | - |
| Mar 12, 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 323.40 | - |
| Mar 11, 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.49 | - |
| Mar 08, 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 324.89 | - |
| Mar 07, 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 323.40 | - |
| Mar 06, 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 322.90 | - |
| Mar 05, 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
| Mar 04, 2024 | 325.50 | 328.70 | 325.50 | 328.70 | 327.89 | 2 |
| Mar 01, 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.70 | - |
| Feb 29, 2024 | 323.50 | 324.00 | 323.50 | 324.00 | 323.20 | 30 |
| Feb 28, 2024 | 324.10 | 324.60 | 324.10 | 324.60 | 323.80 | 22 |
| Feb 27, 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 322.90 | - |
| Feb 26, 2024 | 327.10 | 327.10 | 327.10 | 327.10 | 326.29 | - |
| Feb 23, 2024 | 325.60 | 328.30 | 325.60 | 328.30 | 327.49 | 15 |
| Feb 22, 2024 | 320.10 | 326.00 | 320.10 | 326.00 | 325.19 | 30 |
| Feb 21, 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 320.80 | - |
| Feb 20, 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 325.29 | - |
| Feb 19, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.19 | - |
| Feb 16, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.20 | - |
| Feb 15, 2024 | 325.20 | 328.00 | 325.20 | 328.00 | 327.19 | 15 |
| Feb 14, 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 315.62 | - |
| Feb 13, 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 314.82 | - |
| Feb 12, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.22 | - |
| Feb 09, 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.72 | - |
| Feb 08, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 316.31 | - |
| Feb 07, 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.12 | - |
| Feb 06, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.21 | - |
| Feb 05, 2024 | 315.90 | 317.90 | 315.90 | 317.90 | 317.11 | 3 |
| Feb 02, 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 310.63 | - |
| Feb 01, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.23 | - |
| Jan 31, 2024 | 297.50 | 308.20 | 297.50 | 308.20 | 307.44 | 1 |
| Jan 30, 2024 | 289.40 | 291.70 | 289.40 | 291.70 | 290.98 | 4 |
| Jan 29, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.29 | - |
| Jan 26, 2024 | 286.20 | 287.20 | 286.20 | 287.20 | 286.49 | 35 |
| Jan 25, 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.90 | - |
| Jan 24, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 286.59 | - |
| Jan 23, 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 285.49 | - |
| Jan 22, 2024 | 288.30 | 290.80 | 288.30 | 290.80 | 290.08 | 40 |
| Jan 19, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 287.59 | - |
| Jan 18, 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.09 | - |
| Jan 17, 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 286.79 | - |
| Jan 16, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 284.39 | - |
| Jan 15, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 279.81 | - |
| Jan 12, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 279.81 | - |
| Jan 11, 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 279.41 | - |
| Jan 10, 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 275.72 | - |
| Jan 09, 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.12 | - |
| Jan 08, 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.23 | 10 |
| Jan 05, 2024 | 271.90 | 273.30 | 271.90 | 273.30 | 272.62 | 80 |
| Jan 04, 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.83 | - |
| Jan 03, 2024 | 269.30 | 269.30 | 269.30 | 269.30 | 268.63 | - |
| Jan 02, 2024 | 270.80 | 272.40 | 270.80 | 272.40 | 271.73 | 50 |
| Dec 29, 2023 | 270.10 | 270.10 | 268.60 | 268.60 | 267.93 | - |
| Dec 28, 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 266.84 | - |
| Dec 28, 2023 | 0.8 Dividend | |||||
| Dec 27, 2023 | 269.30 | 269.30 | 269.30 | 269.30 | 267.83 | - |
| Dec 22, 2023 | 267.20 | 267.20 | 267.20 | 267.20 | 265.75 | - |
| Dec 21, 2023 | 263.40 | 263.40 | 263.40 | 263.40 | 261.97 | - |
| Dec 20, 2023 | 265.80 | 265.80 | 265.80 | 265.80 | 264.35 | - |
| Dec 19, 2023 | 265.90 | 265.90 | 265.90 | 265.90 | 264.45 | - |
| *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.