Stryker Corp (SYK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 20 |
| 29 May 2024 | 311.00 | 318.30 | 311.00 | 318.30 | 318.30 | 20 |
| 28 May 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| 27 May 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 24 May 2024 | 306.50 | 306.50 | 305.30 | 305.30 | 305.30 | 3 |
| 23 May 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
| 22 May 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
| 21 May 2024 | 304.20 | 305.40 | 302.70 | 302.70 | 302.70 | 42 |
| 20 May 2024 | 308.10 | 308.10 | 305.60 | 305.60 | 305.60 | 7 |
| 17 May 2024 | 308.00 | 308.00 | 307.60 | 307.60 | 307.60 | 40 |
| 16 May 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 15 May 2024 | 300.30 | 303.50 | 300.30 | 303.50 | 303.50 | 12 |
| 14 May 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
| 13 May 2024 | 306.70 | 306.70 | 305.60 | 305.60 | 305.60 | 20 |
| 10 May 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
| 09 May 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| 08 May 2024 | 308.50 | 309.40 | 308.50 | 309.40 | 309.40 | 14 |
| 07 May 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
| 06 May 2024 | 306.50 | 306.50 | 303.50 | 303.50 | 303.50 | 4 |
| 03 May 2024 | 305.90 | 306.60 | 305.90 | 306.60 | 306.60 | 93 |
| 02 May 2024 | 308.00 | 309.30 | 305.90 | 305.90 | 305.90 | 50 |
| 30 Apr 2024 | 315.90 | 316.00 | 315.90 | 316.00 | 316.00 | 34 |
| 29 Apr 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
| 26 Apr 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
| 25 Apr 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
| 24 Apr 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
| 23 Apr 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| 22 Apr 2024 | 306.70 | 308.30 | 305.10 | 305.10 | 305.10 | 8 |
| 19 Apr 2024 | 306.40 | 306.70 | 306.40 | 306.70 | 306.70 | 3 |
| 18 Apr 2024 | 315.60 | 315.90 | 313.00 | 313.00 | 313.00 | 13 |
| 17 Apr 2024 | 318.50 | 318.50 | 317.10 | 317.10 | 317.10 | 30 |
| 16 Apr 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
| 15 Apr 2024 | 322.00 | 322.00 | 320.10 | 320.10 | 320.10 | 5 |
| 12 Apr 2024 | 323.40 | 326.00 | 322.00 | 322.00 | 322.00 | 11 |
| 11 Apr 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | - |
| 10 Apr 2024 | 322.80 | 325.10 | 322.80 | 323.40 | 323.40 | 63 |
| 09 Apr 2024 | 322.70 | 322.70 | 322.30 | 322.30 | 322.30 | 23 |
| 08 Apr 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| 05 Apr 2024 | 321.70 | 323.00 | 321.70 | 323.00 | 323.00 | 7 |
| 04 Apr 2024 | 324.10 | 324.10 | 323.00 | 323.00 | 323.00 | 6 |
| 03 Apr 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | - |
| 02 Apr 2024 | 330.30 | 330.30 | 325.40 | 326.10 | 326.10 | 151 |
| 28 Mar 2024 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | - |
| 27 Mar 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | - |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.10 | - |
| 25 Mar 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 324.30 | - |
| 22 Mar 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 324.30 | - |
| 21 Mar 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 323.80 | - |
| 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 | 323.50 | 323.50 | 323.40 | 323.40 | 322.60 | 50 |
| 15 Mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.20 | - |
| 14 Mar 2024 | 325.90 | 326.00 | 325.90 | 326.00 | 325.20 | 50 |
| 13 Mar 2024 | 327.00 | 328.20 | 327.00 | 328.20 | 327.39 | 53 |
| 12 Mar 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.50 | - |
| 11 Mar 2024 | 326.50 | 326.50 | 326.30 | 326.30 | 325.50 | 6 |
| 08 Mar 2024 | 327.50 | 327.50 | 326.50 | 326.50 | 325.70 | 2 |
| 07 Mar 2024 | 325.40 | 329.00 | 325.40 | 328.60 | 327.79 | 25 |
| 06 Mar 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 324.60 | - |
| 05 Mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
| 04 Mar 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 325.10 | 10 |
| 01 Mar 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 323.60 | - |
| 29 Feb 2024 | 323.50 | 326.00 | 323.50 | 326.00 | 325.20 | 4 |
| 28 Feb 2024 | 324.70 | 324.70 | 323.00 | 323.00 | 322.20 | 16 |
| 27 Feb 2024 | 325.30 | 325.30 | 324.70 | 324.70 | 323.90 | 8 |
| 26 Feb 2024 | 327.00 | 328.10 | 325.30 | 325.30 | 324.50 | 50 |
| 23 Feb 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.70 | - |
| 22 Feb 2024 | 322.00 | 322.50 | 322.00 | 322.50 | 321.71 | 8 |
| 21 Feb 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 321.91 | - |
| 20 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.20 | - |
| 19 Feb 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 324.80 | - |
| 16 Feb 2024 | 324.70 | 325.60 | 324.70 | 325.60 | 324.80 | 5 |
| 15 Feb 2024 | 325.30 | 328.50 | 324.70 | 324.70 | 323.90 | 19 |
| 14 Feb 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 316.62 | - |
| 13 Feb 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 316.62 | 18 |
| 12 Feb 2024 | 316.20 | 318.10 | 316.20 | 318.10 | 317.32 | 12 |
| 09 Feb 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 314.52 | - |
| 08 Feb 2024 | 317.90 | 317.90 | 317.20 | 317.20 | 316.42 | 10 |
| 07 Feb 2024 | 316.80 | 317.90 | 316.80 | 317.90 | 317.12 | 15 |
| 06 Feb 2024 | 318.80 | 318.80 | 316.90 | 316.90 | 316.12 | 101 |
| 05 Feb 2024 | 315.70 | 318.80 | 315.70 | 318.80 | 318.02 | 20 |
| 02 Feb 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.13 | - |
| 01 Feb 2024 | 310.00 | 312.50 | 310.00 | 312.50 | 311.73 | 6 |
| 31 Jan 2024 | 297.50 | 301.50 | 297.50 | 301.50 | 300.76 | 2 |
| 30 Jan 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.79 | - |
| 29 Jan 2024 | 286.10 | 288.90 | 286.10 | 288.90 | 288.19 | 49 |
| 26 Jan 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.40 | - |
| 25 Jan 2024 | 283.90 | 285.20 | 283.90 | 285.20 | 284.50 | 10 |
| 24 Jan 2024 | 287.40 | 288.10 | 287.40 | 288.10 | 287.39 | 9 |
| 23 Jan 2024 | 287.80 | 287.80 | 287.40 | 287.40 | 286.69 | 6 |
| 22 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 287.79 | - |
| 19 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 287.79 | - |
| 18 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 287.79 | - |
| 17 Jan 2024 | 287.60 | 289.10 | 287.60 | 289.10 | 288.39 | 4 |
| 16 Jan 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 284.40 | - |
| 15 Jan 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.01 | - |
| 12 Jan 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.01 | - |
| 11 Jan 2024 | 280.10 | 280.30 | 280.10 | 280.30 | 279.61 | 40 |
| 10 Jan 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 275.72 | - |
| *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.