Stryker Corporation (SYK.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM 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 | 307.80 | 307.80 | 307.40 | 307.40 | 307.40 | - |
| May 09, 2024 | 306.80 | 307.90 | 306.80 | 307.90 | 307.90 | - |
| May 08, 2024 | 309.60 | 309.60 | 307.50 | 307.50 | 307.50 | - |
| May 07, 2024 | 302.90 | 307.20 | 302.90 | 307.20 | 307.20 | - |
| May 06, 2024 | 306.00 | 306.00 | 302.10 | 302.10 | 302.10 | - |
| May 03, 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - |
| May 02, 2024 | 307.50 | 307.50 | 303.90 | 303.90 | 303.90 | - |
| Apr 30, 2024 | 316.70 | 316.70 | 315.80 | 315.80 | 315.80 | - |
| Apr 29, 2024 | 314.30 | 317.10 | 314.30 | 317.10 | 317.10 | - |
| Apr 26, 2024 | 314.50 | 315.30 | 314.50 | 315.30 | 315.30 | - |
| Apr 25, 2024 | 313.50 | 313.50 | 312.90 | 312.90 | 312.90 | - |
| Apr 24, 2024 | 313.40 | 316.00 | 313.40 | 316.00 | 316.00 | - |
| Apr 23, 2024 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | - |
| Apr 22, 2024 | 306.60 | 307.80 | 306.60 | 307.80 | 307.80 | - |
| Apr 19, 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
| Apr 18, 2024 | 315.00 | 315.00 | 311.80 | 311.80 | 311.80 | - |
| Apr 17, 2024 | 317.90 | 317.90 | 314.90 | 314.90 | 314.90 | - |
| Apr 16, 2024 | 318.20 | 319.40 | 318.20 | 318.40 | 318.40 | 2 |
| Apr 15, 2024 | 320.30 | 322.20 | 320.30 | 322.20 | 322.20 | - |
| Apr 12, 2024 | 324.40 | 324.40 | 321.80 | 321.80 | 321.80 | - |
| Apr 11, 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
| Apr 10, 2024 | 323.40 | 324.70 | 323.40 | 324.70 | 324.70 | - |
| Apr 09, 2024 | 321.90 | 322.80 | 321.90 | 322.80 | 322.80 | - |
| Apr 08, 2024 | 323.50 | 323.50 | 322.10 | 322.10 | 322.10 | - |
| Apr 05, 2024 | 321.50 | 324.00 | 321.50 | 324.00 | 324.00 | - |
| Apr 04, 2024 | 324.60 | 324.60 | 323.90 | 323.90 | 323.90 | - |
| Apr 03, 2024 | 324.00 | 325.50 | 324.00 | 325.50 | 325.50 | - |
| Apr 02, 2024 | 332.30 | 332.30 | 326.10 | 326.10 | 326.10 | - |
| Mar 28, 2024 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | - |
| Mar 27, 2024 | 326.60 | 329.30 | 326.60 | 329.30 | 329.30 | - |
| Mar 27, 2024 | 0.8 Dividend | |||||
| Mar 26, 2024 | 324.10 | 324.40 | 324.10 | 324.40 | 323.60 | - |
| Mar 25, 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 322.90 | - |
| Mar 22, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.20 | - |
| Mar 21, 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 324.60 | - |
| Mar 20, 2024 | 328.00 | 328.00 | 324.80 | 324.80 | 324.00 | - |
| Mar 19, 2024 | 326.20 | 326.90 | 326.20 | 326.90 | 326.09 | - |
| Mar 18, 2024 | 322.70 | 326.20 | 322.70 | 326.20 | 325.40 | - |
| Mar 15, 2024 | 331.70 | 331.70 | 324.20 | 324.20 | 323.40 | - |
| Mar 14, 2024 | 328.90 | 328.90 | 326.30 | 326.30 | 325.50 | - |
| Mar 13, 2024 | 332.20 | 332.20 | 326.50 | 326.50 | 325.69 | - |
| Mar 12, 2024 | 325.90 | 327.70 | 325.90 | 327.70 | 326.89 | - |
| Mar 11, 2024 | 327.00 | 327.00 | 325.80 | 325.80 | 325.00 | - |
| Mar 08, 2024 | 326.90 | 328.40 | 326.90 | 328.40 | 327.59 | - |
| Mar 07, 2024 | 325.80 | 327.20 | 325.80 | 327.20 | 326.39 | - |
| Mar 06, 2024 | 330.70 | 330.70 | 326.00 | 326.80 | 325.99 | 37 |
| Mar 05, 2024 | 327.90 | 327.90 | 326.00 | 326.00 | 325.20 | - |
| Mar 04, 2024 | 325.00 | 325.80 | 325.00 | 325.80 | 325.00 | - |
| Mar 01, 2024 | 323.00 | 325.40 | 323.00 | 325.40 | 324.60 | - |
| Feb 29, 2024 | 324.30 | 324.30 | 323.70 | 323.70 | 322.90 | - |
| Feb 28, 2024 | 325.80 | 325.80 | 323.00 | 323.00 | 322.20 | - |
| Feb 27, 2024 | 324.70 | 324.70 | 324.10 | 324.10 | 323.30 | - |
| Feb 26, 2024 | 328.10 | 328.10 | 325.60 | 325.60 | 324.80 | - |
| Feb 23, 2024 | 326.30 | 328.50 | 326.30 | 328.50 | 327.69 | - |
| Feb 22, 2024 | 319.70 | 325.40 | 319.70 | 325.40 | 324.60 | 27 |
| Feb 21, 2024 | 322.70 | 322.70 | 321.20 | 321.20 | 320.41 | - |
| Feb 20, 2024 | 326.80 | 326.80 | 323.80 | 323.80 | 323.00 | - |
| Feb 19, 2024 | 328.50 | 328.50 | 326.50 | 326.50 | 325.69 | - |
| Feb 16, 2024 | 323.80 | 326.90 | 323.80 | 326.90 | 326.09 | - |
| Feb 15, 2024 | 326.10 | 326.10 | 322.70 | 322.70 | 321.90 | - |
| Feb 14, 2024 | 317.60 | 320.90 | 317.60 | 320.90 | 320.11 | - |
| Feb 13, 2024 | 316.60 | 318.00 | 316.60 | 318.00 | 317.22 | - |
| Feb 12, 2024 | 317.80 | 317.80 | 317.00 | 317.00 | 316.22 | - |
| Feb 09, 2024 | 314.80 | 315.80 | 314.80 | 315.80 | 315.02 | - |
| Feb 08, 2024 | 318.00 | 318.00 | 313.60 | 313.60 | 312.83 | - |
| Feb 07, 2024 | 315.70 | 318.80 | 315.70 | 318.80 | 318.01 | - |
| Feb 06, 2024 | 318.90 | 318.90 | 316.50 | 316.50 | 315.72 | - |
| Feb 05, 2024 | 316.40 | 319.00 | 316.40 | 318.00 | 317.22 | 5 |
| Feb 02, 2024 | 313.80 | 316.10 | 313.80 | 316.10 | 315.32 | - |
| Feb 01, 2024 | 311.10 | 312.50 | 311.10 | 312.50 | 311.73 | - |
| Jan 31, 2024 | 297.20 | 309.90 | 297.20 | 309.90 | 309.14 | 37 |
| Jan 30, 2024 | 289.90 | 290.80 | 289.90 | 290.80 | 290.08 | - |
| Jan 29, 2024 | 287.20 | 288.80 | 287.20 | 288.80 | 288.09 | - |
| Jan 26, 2024 | 288.40 | 288.40 | 288.00 | 288.00 | 287.29 | - |
| Jan 25, 2024 | 283.30 | 285.40 | 283.30 | 285.40 | 284.70 | - |
| Jan 24, 2024 | 287.80 | 287.80 | 283.70 | 283.70 | 283.00 | - |
| Jan 23, 2024 | 287.10 | 287.10 | 286.30 | 286.30 | 285.59 | - |
| Jan 22, 2024 | 289.70 | 290.30 | 289.70 | 290.30 | 289.58 | - |
| Jan 19, 2024 | 289.40 | 289.40 | 288.00 | 288.00 | 287.29 | - |
| Jan 18, 2024 | 287.90 | 289.10 | 287.90 | 289.10 | 288.39 | - |
| Jan 17, 2024 | 287.60 | 290.10 | 287.00 | 290.10 | 289.38 | 63 |
| Jan 16, 2024 | 287.50 | 287.50 | 287.00 | 287.00 | 286.29 | 37 |
| Jan 15, 2024 | 285.40 | 287.00 | 285.40 | 287.00 | 286.29 | - |
| Jan 12, 2024 | 281.60 | 284.50 | 281.60 | 284.50 | 283.80 | - |
| Jan 11, 2024 | 280.90 | 280.90 | 280.50 | 280.50 | 279.81 | - |
| Jan 10, 2024 | 277.40 | 279.90 | 277.40 | 279.90 | 279.21 | - |
| Jan 09, 2024 | 273.70 | 278.60 | 273.70 | 278.60 | 277.91 | - |
| Jan 08, 2024 | 269.60 | 271.40 | 269.60 | 271.40 | 270.73 | - |
| Jan 05, 2024 | 273.40 | 273.40 | 269.80 | 269.80 | 269.13 | - |
| Jan 04, 2024 | 269.10 | 272.60 | 269.10 | 272.60 | 271.93 | - |
| Jan 03, 2024 | 270.50 | 270.50 | 268.80 | 268.80 | 268.14 | - |
| Jan 02, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.33 | - |
| Dec 29, 2023 | 270.50 | 270.50 | 270.20 | 270.20 | 269.53 | - |
| Dec 28, 2023 | 268.90 | 271.10 | 268.90 | 271.10 | 270.43 | - |
| Dec 28, 2023 | 0.8 Dividend | |||||
| Dec 27, 2023 | 270.50 | 270.50 | 268.80 | 268.80 | 267.34 | - |
| Dec 22, 2023 | 267.80 | 270.10 | 267.80 | 270.10 | 268.63 | - |
| Dec 21, 2023 | 264.40 | 266.60 | 264.40 | 266.60 | 265.15 | 20 |
| Dec 20, 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 266.05 | - |
| Dec 19, 2023 | 266.60 | 266.60 | 266.60 | 266.60 | 265.15 | - |
| *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.