Stryker Corp (SYK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | 50 |
| 24 Apr 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | 50 |
| 23 Apr 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| 22 Apr 2024 | 306.10 | 308.40 | 306.10 | 308.40 | 308.40 | 10 |
| 19 Apr 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
| 18 Apr 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
| 17 Apr 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
| 16 Apr 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
| 15 Apr 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| 12 Apr 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| 11 Apr 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
| 10 Apr 2024 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | - |
| 09 Apr 2024 | 321.50 | 321.50 | 321.10 | 321.10 | 321.10 | 12 |
| 08 Apr 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| 05 Apr 2024 | 320.60 | 320.60 | 320.40 | 320.40 | 320.40 | 40 |
| 04 Apr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
| 03 Apr 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
| 02 Apr 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| 28 Mar 2024 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | - |
| 27 Mar 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 322.90 | 324.90 | 322.90 | 324.90 | 324.10 | 15 |
| 25 Mar 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.10 | - |
| 22 Mar 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 324.30 | - |
| 21 Mar 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 321.91 | - |
| 20 Mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
| 19 Mar 2024 | 325.20 | 325.20 | 325.20 | 325.20 | 324.40 | - |
| 18 Mar 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.71 | - |
| 15 Mar 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 324.80 | - |
| 14 Mar 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.20 | - |
| 13 Mar 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.19 | - |
| 12 Mar 2024 | 324.30 | 324.30 | 324.30 | 324.30 | 323.50 | - |
| 11 Mar 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.50 | - |
| 08 Mar 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 324.80 | - |
| 07 Mar 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 323.40 | - |
| 06 Mar 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 322.80 | - |
| 05 Mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
| 04 Mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.70 | - |
| 01 Mar 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.71 | - |
| 29 Feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.70 | - |
| 28 Feb 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 323.30 | - |
| 27 Feb 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 322.80 | - |
| 26 Feb 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.19 | - |
| 23 Feb 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.70 | - |
| 22 Feb 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 319.31 | - |
| 21 Feb 2024 | 321.60 | 323.10 | 321.60 | 323.10 | 322.30 | 3 |
| 20 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.20 | - |
| 19 Feb 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.20 | - |
| 16 Feb 2024 | 322.80 | 325.60 | 322.80 | 325.60 | 324.80 | 30 |
| 15 Feb 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 324.50 | - |
| 14 Feb 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 315.62 | - |
| 13 Feb 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 314.82 | - |
| 12 Feb 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 315.42 | - |
| 09 Feb 2024 | 313.50 | 314.30 | 313.50 | 314.30 | 313.53 | 6 |
| 08 Feb 2024 | 317.10 | 317.10 | 315.40 | 315.40 | 314.62 | 15 |
| 07 Feb 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.22 | - |
| 06 Feb 2024 | 317.90 | 317.90 | 317.90 | 317.90 | 317.12 | - |
| 05 Feb 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 314.92 | - |
| 02 Feb 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.13 | - |
| 01 Feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.24 | - |
| 31 Jan 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 296.77 | - |
| 30 Jan 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.79 | 3 |
| 29 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.30 | - |
| 26 Jan 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.40 | - |
| 25 Jan 2024 | 282.60 | 285.10 | 282.60 | 285.10 | 284.40 | 7 |
| 24 Jan 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.19 | - |
| 23 Jan 2024 | 286.20 | 288.70 | 286.20 | 288.70 | 287.99 | 10 |
| 22 Jan 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 287.59 | - |
| 19 Jan 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 287.59 | - |
| 18 Jan 2024 | 286.80 | 289.10 | 286.80 | 289.10 | 288.39 | 2 |
| 17 Jan 2024 | 287.60 | 287.60 | 287.60 | 287.60 | 286.89 | - |
| 16 Jan 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 284.40 | - |
| 15 Jan 2024 | 284.80 | 287.90 | 284.80 | 287.90 | 287.19 | 2 |
| 12 Jan 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.01 | - |
| 11 Jan 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 279.41 | - |
| 10 Jan 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 275.72 | - |
| 09 Jan 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 273.23 | - |
| 08 Jan 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 267.64 | - |
| 05 Jan 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.13 | - |
| 04 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.84 | - |
| 03 Jan 2024 | 269.30 | 269.30 | 269.30 | 269.30 | 268.64 | - |
| 02 Jan 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.23 | - |
| 29 Dec 2023 | 270.10 | 270.10 | 268.60 | 268.60 | 267.94 | - |
| 28 Dec 2023 | 267.60 | 267.60 | 267.60 | 267.60 | 266.94 | - |
| 28 Dec 2023 | 0.8 Dividend | |||||
| 27 Dec 2023 | 269.20 | 269.20 | 269.20 | 269.20 | 267.74 | - |
| 22 Dec 2023 | 267.20 | 267.20 | 267.20 | 267.20 | 265.75 | - |
| 21 Dec 2023 | 263.40 | 263.40 | 263.40 | 263.40 | 261.97 | - |
| 20 Dec 2023 | 265.80 | 265.80 | 265.80 | 265.80 | 264.36 | - |
| 19 Dec 2023 | 265.90 | 268.10 | 265.90 | 268.10 | 266.65 | 4 |
| 18 Dec 2023 | 266.10 | 266.10 | 266.10 | 266.10 | 264.66 | - |
| 15 Dec 2023 | 269.90 | 269.90 | 269.90 | 269.90 | 268.44 | - |
| 14 Dec 2023 | 273.50 | 273.50 | 273.50 | 273.50 | 272.02 | - |
| 13 Dec 2023 | 272.50 | 272.50 | 272.50 | 272.50 | 271.02 | - |
| 12 Dec 2023 | 271.20 | 271.20 | 271.20 | 271.20 | 269.73 | - |
| 11 Dec 2023 | 267.80 | 267.80 | 267.80 | 267.80 | 266.35 | - |
| 08 Dec 2023 | 268.10 | 268.10 | 267.40 | 267.40 | 265.95 | 10 |
| 07 Dec 2023 | 266.30 | 266.30 | 266.30 | 266.30 | 264.85 | - |
| 06 Dec 2023 | 269.70 | 269.70 | 269.70 | 269.70 | 268.24 | - |
| 05 Dec 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 265.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.