Stryker Corp (SYK.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| Jun 28, 2024 | 0.8 Dividend | |||||
| Jun 27, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.70 | - |
| Jun 26, 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 315.90 | - |
| Jun 25, 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 315.90 | - |
| Jun 24, 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 320.29 | - |
| Jun 21, 2024 | 319.10 | 320.10 | 318.20 | 318.20 | 317.40 | 16 |
| Jun 20, 2024 | 327.90 | 327.90 | 325.90 | 325.90 | 325.08 | 7 |
| Jun 19, 2024 | 323.90 | 327.90 | 323.90 | 327.90 | 327.07 | 50 |
| Jun 18, 2024 | 321.30 | 321.50 | 321.30 | 321.50 | 320.69 | 9 |
| Jun 17, 2024 | 321.80 | 321.80 | 321.00 | 321.00 | 320.19 | 4 |
| Jun 14, 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 318.60 | - |
| Jun 13, 2024 | 320.90 | 320.90 | 319.40 | 319.40 | 318.60 | 6 |
| Jun 12, 2024 | 323.20 | 323.20 | 322.00 | 322.00 | 321.19 | 7 |
| Jun 11, 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 321.39 | - |
| Jun 10, 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 320.49 | - |
| Jun 07, 2024 | 320.80 | 320.90 | 320.80 | 320.90 | 320.09 | 5 |
| Jun 06, 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 316.40 | - |
| Jun 05, 2024 | 315.40 | 315.40 | 314.90 | 314.90 | 314.11 | 1 |
| Jun 04, 2024 | 311.30 | 315.40 | 311.30 | 315.40 | 314.61 | 70 |
| Jun 03, 2024 | 314.40 | 317.80 | 311.30 | 311.30 | 310.52 | 28 |
| May 31, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.21 | - |
| May 30, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.21 | - |
| May 29, 2024 | 311.00 | 318.30 | 311.00 | 318.30 | 317.50 | 20 |
| May 28, 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 308.62 | - |
| May 27, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.22 | - |
| May 24, 2024 | 306.50 | 306.50 | 305.30 | 305.30 | 304.53 | 3 |
| May 23, 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.02 | - |
| May 22, 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 303.33 | - |
| May 21, 2024 | 304.20 | 305.40 | 302.70 | 302.70 | 301.94 | 42 |
| May 20, 2024 | 308.10 | 308.10 | 305.60 | 305.60 | 304.83 | 7 |
| May 17, 2024 | 308.00 | 308.00 | 307.60 | 307.60 | 306.82 | 40 |
| May 16, 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 303.83 | - |
| May 15, 2024 | 300.30 | 303.50 | 300.30 | 303.50 | 302.74 | 12 |
| May 14, 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 300.74 | - |
| May 13, 2024 | 306.70 | 306.70 | 305.60 | 305.60 | 304.83 | 20 |
| May 10, 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.82 | - |
| May 09, 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.03 | - |
| May 08, 2024 | 308.50 | 309.40 | 308.50 | 309.40 | 308.62 | 14 |
| May 07, 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 302.74 | - |
| May 06, 2024 | 306.50 | 306.50 | 303.50 | 303.50 | 302.74 | 4 |
| May 03, 2024 | 305.90 | 306.60 | 305.90 | 306.60 | 305.83 | 93 |
| May 02, 2024 | 308.00 | 309.30 | 305.90 | 305.90 | 305.13 | 50 |
| Apr 30, 2024 | 315.90 | 316.00 | 315.90 | 316.00 | 315.20 | 34 |
| Apr 29, 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 313.61 | - |
| Apr 26, 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 313.61 | - |
| Apr 25, 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 312.51 | - |
| Apr 24, 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.01 | - |
| Apr 23, 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 306.53 | - |
| Apr 22, 2024 | 306.70 | 308.30 | 305.10 | 305.10 | 304.33 | 8 |
| Apr 19, 2024 | 306.40 | 306.70 | 306.40 | 306.70 | 305.93 | 3 |
| Apr 18, 2024 | 315.60 | 315.90 | 313.00 | 313.00 | 312.21 | 13 |
| Apr 17, 2024 | 318.50 | 318.50 | 317.10 | 317.10 | 316.30 | 30 |
| Apr 16, 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 319.29 | - |
| Apr 15, 2024 | 322.00 | 322.00 | 320.10 | 320.10 | 319.29 | 5 |
| Apr 12, 2024 | 323.40 | 326.00 | 322.00 | 322.00 | 321.19 | 11 |
| Apr 11, 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 322.59 | - |
| Apr 10, 2024 | 322.80 | 325.10 | 322.80 | 323.40 | 322.59 | 63 |
| Apr 09, 2024 | 322.70 | 322.70 | 322.30 | 322.30 | 321.49 | 23 |
| Apr 08, 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 322.39 | - |
| Apr 05, 2024 | 321.70 | 323.00 | 321.70 | 323.00 | 322.19 | 7 |
| Apr 04, 2024 | 324.10 | 324.10 | 323.00 | 323.00 | 322.19 | 6 |
| Apr 03, 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 323.28 | - |
| Apr 02, 2024 | 330.30 | 330.30 | 325.40 | 326.10 | 325.28 | 151 |
| Mar 28, 2024 | 330.30 | 330.30 | 330.30 | 330.30 | 329.47 | - |
| Mar 27, 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 323.68 | - |
| Mar 27, 2024 | 0.8 Dividend | |||||
| Mar 26, 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 323.28 | - |
| Mar 25, 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 323.48 | - |
| Mar 22, 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 323.48 | - |
| Mar 21, 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 322.98 | - |
| Mar 20, 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 325.77 | - |
| Mar 19, 2024 | 325.20 | 325.20 | 325.20 | 325.20 | 323.58 | - |
| Mar 18, 2024 | 323.50 | 323.50 | 323.40 | 323.40 | 321.79 | 50 |
| Mar 15, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.38 | - |
| Mar 14, 2024 | 325.90 | 326.00 | 325.90 | 326.00 | 324.38 | 50 |
| Mar 13, 2024 | 327.00 | 328.20 | 327.00 | 328.20 | 326.57 | 53 |
| Mar 12, 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 324.68 | - |
| Mar 11, 2024 | 326.50 | 326.50 | 326.30 | 326.30 | 324.68 | 6 |
| Mar 08, 2024 | 327.50 | 327.50 | 326.50 | 326.50 | 324.88 | 2 |
| Mar 07, 2024 | 325.40 | 329.00 | 325.40 | 328.60 | 326.96 | 25 |
| Mar 06, 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 323.78 | - |
| Mar 05, 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 325.77 | - |
| Mar 04, 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 324.28 | 10 |
| Mar 01, 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 322.79 | - |
| Feb 29, 2024 | 323.50 | 326.00 | 323.50 | 326.00 | 324.38 | 4 |
| Feb 28, 2024 | 324.70 | 324.70 | 323.00 | 323.00 | 321.39 | 16 |
| Feb 27, 2024 | 325.30 | 325.30 | 324.70 | 324.70 | 323.08 | 8 |
| Feb 26, 2024 | 327.00 | 328.10 | 325.30 | 325.30 | 323.68 | 50 |
| Feb 23, 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 323.88 | - |
| Feb 22, 2024 | 322.00 | 322.50 | 322.00 | 322.50 | 320.90 | 8 |
| Feb 21, 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 321.09 | - |
| Feb 20, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.38 | - |
| Feb 19, 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 323.98 | - |
| Feb 16, 2024 | 324.70 | 325.60 | 324.70 | 325.60 | 323.98 | 5 |
| Feb 15, 2024 | 325.30 | 328.50 | 324.70 | 324.70 | 323.08 | 19 |
| Feb 14, 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 315.82 | - |
| Feb 13, 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 315.82 | 18 |
| Feb 12, 2024 | 316.20 | 318.10 | 316.20 | 318.10 | 316.52 | 12 |
| Feb 09, 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 313.73 | - |
| *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.