Frankfurt - Delayed Quote
EUR
Stryker Corporation (SYK.F)
292.60
-8.70
(-2.89%)
At close: November 6 at 6:26:11 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
295.10
295.10
291.20
292.60
292.60
118
Nov 5, 2026
302.10
303.00
300.30
301.30
301.30
220
Nov 4, 2026
276.00
301.70
276.00
301.70
301.70
1,015
Nov 3, 2026
271.90
275.40
271.00
271.00
271.00
167
Nov 2, 2026
262.50
271.40
258.40
271.40
271.40
63
Oct 30, 2026
246.80
267.40
246.80
267.40
267.40
230
Oct 29, 2026
275.10
279.80
248.00
248.00
248.00
383
Oct 28, 2026
269.00
272.80
268.60
272.80
272.80
233
Oct 27, 2026
276.00
276.30
271.70
271.70
271.70
57
Oct 26, 2026
276.30
276.80
273.10
273.40
273.40
190
Oct 23, 2026
272.50
275.40
272.50
275.40
275.40
291
Oct 22, 2026
264.50
275.30
264.20
273.60
273.60
163
Oct 21, 2026
268.30
268.30
267.80
267.80
267.80
7
Oct 20, 2026
266.00
268.60
266.00
268.60
268.60
35
Oct 19, 2026
263.90
267.10
260.80
267.10
267.10
77
Oct 16, 2026
261.80
264.60
261.80
261.80
261.80
112
Oct 15, 2026
251.10
260.70
251.10
260.70
260.70
575
Oct 14, 2026
251.40
254.90
251.40
251.60
251.60
181
Oct 13, 2026
253.00
253.00
250.00
251.70
251.70
260
Oct 12, 2026
246.50
252.60
245.40
252.60
252.60
200
Oct 9, 2026
245.10
245.10
245.10
245.10
245.10
-
Oct 8, 2026
245.30
245.30
245.00
245.10
245.10
19
Oct 7, 2026
247.50
250.50
247.00
247.00
247.00
474
Oct 6, 2026
253.50
256.30
245.20
246.80
246.80
152
Oct 5, 2026
246.80
254.80
246.70
252.50
252.50
293
Oct 2, 2026
242.50
245.40
242.50
245.40
245.40
83
Oct 1, 2026
244.20
245.10
244.20
245.10
245.10
18
Sep 30, 2026
0.789712
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
244.50
246.50
242.50
243.20
243.20
70
Sep 29, 2026
242.10
245.50
242.10
245.50
244.62
40
Sep 28, 2026
240.10
241.70
239.20
241.70
240.83
131
Sep 25, 2026
237.70
241.80
237.30
241.80
240.93
512
Sep 24, 2026
240.10
240.10
239.10
239.10
238.24
195
Sep 23, 2026
240.90
243.20
240.90
241.30
240.44
141
Sep 22, 2026
238.30
241.40
238.30
241.40
240.53
230
Sep 21, 2026
241.80
242.20
239.70
239.70
238.84
162
Sep 18, 2026
244.10
245.70
244.10
245.40
244.52
132
Sep 17, 2026
248.50
251.80
245.10
246.00
245.12
237
Sep 16, 2026
243.40
250.00
243.20
249.00
248.11
414
Sep 15, 2026
244.20
245.70
242.40
243.60
242.73
135
Sep 14, 2026
240.80
248.50
240.80
244.50
243.62
2,312
Sep 11, 2026
233.20
237.10
230.90
236.40
235.55
146
Sep 10, 2026
237.20
239.10
234.40
234.40
233.56
181
Sep 9, 2026
238.80
240.70
233.90
234.20
233.36
1,288
Sep 8, 2026
259.00
260.50
237.60
237.90
237.05
836
Sep 7, 2026
260.30
260.60
259.90
260.60
259.67
28
Sep 4, 2026
264.10
266.20
263.50
263.50
262.56
942
Sep 3, 2026
269.40
272.10
264.30
264.30
263.35
361
Sep 2, 2026
274.10
276.10
271.90
273.40
272.42
286
Sep 1, 2026
279.30
279.30
275.00
275.00
274.01
100
Aug 31, 2026
283.90
283.90
280.80
281.00
279.99
40
Aug 28, 2026
276.10
281.40
275.80
281.40
280.39
75
Aug 27, 2026
281.90
281.90
275.90
280.40
279.39
62
Aug 26, 2026
282.20
284.30
282.20
282.80
281.79
126
Aug 25, 2026
280.70
283.60
276.80
283.60
282.58
75
Aug 24, 2026
285.50
285.50
282.20
282.20
281.19
9
Aug 21, 2026
280.10
280.70
280.10
280.70
279.69
54
Aug 20, 2026
290.50
291.00
288.80
289.50
288.46
205
Aug 19, 2026
285.10
287.00
284.70
284.70
283.68
20
Aug 18, 2026
285.80
291.30
285.80
291.30
290.26
182
Aug 17, 2026
295.00
295.00
290.20
290.30
289.26
231
Aug 14, 2026
294.70
294.70
290.10
293.90
292.85
259
Aug 13, 2026
300.50
300.50
295.90
295.90
294.84
25
Aug 12, 2026
301.00
303.90
299.90
299.90
298.83
35
Aug 11, 2026
298.70
298.70
298.70
298.70
297.63
-
Aug 10, 2026
292.90
296.10
291.60
296.10
295.04
42
Aug 7, 2026
291.60
292.30
291.60
292.30
291.25
20
Aug 6, 2026
293.50
295.90
291.50
291.50
290.46
89
Aug 5, 2026
291.40
294.30
291.30
291.30
290.26
462
Aug 4, 2026
296.30
298.10
290.60
290.60
289.56
144
Aug 3, 2026
284.00
286.80
284.00
286.80
285.77
10
Jul 31, 2026
283.20
283.20
278.00
281.80
280.79
137
Jul 30, 2026
306.60
310.80
303.90
303.90
302.81
89
Jul 29, 2026
303.10
303.10
303.10
303.10
302.01
-
Jul 28, 2026
295.20
299.50
295.20
299.50
298.43
18
Jul 27, 2026
286.90
294.60
285.20
294.60
293.54
193
Jul 24, 2026
279.10
282.50
279.10
282.50
281.49
7
Jul 23, 2026
271.00
277.20
271.00
277.20
276.21
40
Jul 22, 2026
274.20
274.20
274.00
274.00
273.02
50
Jul 21, 2026
280.00
280.00
276.30
276.30
275.31
10
Jul 20, 2026
278.50
280.70
278.50
280.70
279.69
154
Jul 17, 2026
280.40
287.80
279.60
279.60
278.60
54
Jul 16, 2026
275.10
289.40
275.10
289.40
288.36
176
Jul 15, 2026
271.00
271.00
271.00
271.00
270.03
-
Jul 14, 2026
291.50
295.20
271.20
274.20
273.22
92
Jul 13, 2026
289.10
291.90
289.10
291.90
290.85
434
Jul 10, 2026
285.10
289.80
285.10
289.80
288.76
37
Jul 9, 2026
285.00
287.80
285.00
285.70
284.68
48
Jul 8, 2026
287.20
290.40
286.70
289.80
288.76
73
Jul 7, 2026
284.20
290.70
284.20
286.30
285.27
148
Jul 6, 2026
287.90
288.20
280.60
282.50
281.49
353
Jul 3, 2026
284.20
286.50
283.00
286.50
285.47
43
Jul 2, 2026
274.80
285.00
274.40
285.00
283.98
113
Jul 1, 2026
274.40
279.10
274.30
276.00
275.01
202
Jun 30, 2026
0.789712
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
291.90
291.90
273.80
273.80
272.82
69
Jun 29, 2026
294.90
294.90
291.60
292.30
290.38
74
Jun 26, 2026
277.20
290.00
277.20
290.00
288.09
565
Jun 25, 2026
276.70
281.40
276.70
280.00
278.16
384
Jun 24, 2026
272.40
279.50
272.40
278.00
276.17
134
Jun 23, 2026
265.40
270.90
265.40
270.90
269.12
20
Jun 22, 2026
268.40
268.40
267.30
267.50
265.74
61
Jun 19, 2026
267.70
271.50
267.70
271.50
269.71
68
Jun 18, 2026
262.50
270.60
262.50
270.60
268.82
10
Jun 17, 2026
267.00
269.20
266.20
266.20
264.45
163
Jun 16, 2026
264.60
267.80
264.60
267.80
266.04
130
Jun 15, 2026
271.30
271.40
266.00
266.00
264.25
175
Jun 12, 2026
263.40
269.50
262.50
269.50
267.73
27
Jun 11, 2026
271.10
272.60
263.60
263.60
261.86
241
Jun 10, 2026
270.10
272.50
269.50
269.70
267.92
76
Jun 9, 2026
262.10
268.10
262.10
268.10
266.33
6
Jun 8, 2026
266.50
267.40
262.00
262.00
260.27
828
Jun 5, 2026
259.90
266.40
259.90
266.40
264.65
239
Jun 4, 2026
252.20
258.40
252.20
257.80
256.10
460
Jun 3, 2026
252.80
254.70
252.10
254.70
253.02
285
Jun 2, 2026
255.90
255.90
253.00
253.00
251.33
315
Jun 1, 2026
262.10
262.70
258.50
258.50
256.80
456
May 29, 2026
263.40
265.80
263.30
263.40
261.67
283
May 28, 2026
262.50
262.50
260.30
260.30
258.59
172
May 27, 2026
268.10
270.30
263.80
263.80
262.06
79
May 26, 2026
273.20
273.20
271.70
271.70
269.91
180
May 25, 2026
274.90
274.90
274.90
274.90
273.09
62
May 22, 2026
269.90
274.10
269.70
272.60
270.81
32
May 21, 2026
277.00
277.60
276.90
277.60
275.77
131
May 20, 2026
274.90
275.90
273.40
274.40
272.59
158
May 19, 2026
268.10
273.60
267.40
273.60
271.80
194
May 18, 2026
263.00
268.00
261.80
268.00
266.24
78
May 15, 2026
263.40
266.30
261.90
266.30
264.55
403
May 14, 2026
259.30
260.70
259.20
260.70
258.98
317
May 13, 2026
252.20
256.90
251.30
256.90
255.21
507
May 12, 2026
238.90
242.30
238.90
242.30
240.70
54
May 11, 2026
243.60
243.60
239.60
240.60
239.02
1,757
May 8, 2026
250.80
254.70
244.00
244.00
242.39
511
May 7, 2026
249.60
252.10
247.90
252.10
250.44
343
May 6, 2026
251.70
254.20
247.70
247.80
246.17
669
May 5, 2026
250.20
252.80
249.60
252.40
250.74
80
May 4, 2026
251.10
252.40
249.60
251.30
249.65
612
Apr 30, 2026
268.20
270.00
265.00
270.00
268.22
212
Apr 29, 2026
274.60
274.60
268.10
268.10
266.33
15
Apr 28, 2026
279.90
280.40
274.00
274.00
272.20
298
Apr 27, 2026
279.30
279.70
276.20
279.70
277.86
169
Apr 24, 2026
281.70
281.70
279.10
279.10
277.26
180
Apr 23, 2026
280.10
280.80
279.20
280.80
278.95
60
Apr 22, 2026
280.20
283.60
279.00
283.60
281.73
345
Apr 21, 2026
286.70
286.70
286.70
286.70
284.81
-
Apr 20, 2026
289.30
291.20
286.90
286.90
285.01
294
Apr 17, 2026
286.40
286.40
286.40
286.40
284.51
-
Apr 16, 2026
288.20
288.20
288.20
288.20
286.30
-
Apr 15, 2026
292.20
292.20
291.60
291.60
289.68
50
Apr 14, 2026
294.00
295.30
294.00
294.30
292.36
115
Apr 13, 2026
285.60
288.40
285.60
288.40
286.50
52
Apr 10, 2026
289.70
292.20
289.70
292.20
290.28
17
Apr 9, 2026
290.30
290.30
287.30
288.00
286.10
123
Apr 8, 2026
289.00
289.40
288.60
288.70
286.80
288
Apr 7, 2026
289.20
289.20
284.50
284.50
282.63
108
Apr 2, 2026
281.10
281.70
281.10
281.60
279.75
445
Apr 1, 2026
283.80
285.10
283.80
285.10
283.22
35
Mar 31, 2026
0.789712
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
285.40
287.30
280.00
280.00
278.16
514
Mar 30, 2026
284.70
284.70
284.70
284.70
281.95
5
Mar 27, 2026
288.20
289.60
288.20
289.60
286.80
10
Mar 26, 2026
281.50
291.50
280.10
289.30
286.51
171
Mar 25, 2026
286.40
286.40
281.40
281.40
278.68
184
Mar 24, 2026
287.70
287.70
283.60
283.60
280.86
163
Mar 23, 2026
291.00
293.70
289.00
291.50
288.69
213
Mar 20, 2026
293.00
296.30
291.00
291.00
288.19
214
Mar 19, 2026
301.10
301.10
295.20
295.20
292.35
110
Mar 18, 2026
303.20
303.20
303.20
303.20
300.27
-
Mar 17, 2026
303.40
306.60
303.40
306.60
303.64
360
Mar 16, 2026
298.10
302.40
294.40
302.40
299.48
311
Mar 13, 2026
292.60
295.50
292.60
295.30
292.45
65
Mar 12, 2026
297.50
302.80
289.70
289.70
286.90
71
Mar 11, 2026
307.50
310.10
296.30
299.20
296.31
777
Mar 10, 2026
313.80
313.80
310.80
310.80
307.80
206
Mar 9, 2026
313.00
313.20
310.30
313.20
310.18
45
Mar 6, 2026
317.90
317.90
313.40
313.40
310.37
12
Mar 5, 2026
326.30
329.80
317.70
317.70
314.63
654
Mar 4, 2026
330.00
332.80
329.00
329.50
326.32
249
Mar 3, 2026
329.40
331.10
327.10
327.10
323.94
367
Mar 2, 2026
328.60
331.60
325.80
331.60
328.40
131
Feb 27, 2026
325.80
328.60
325.80
328.60
325.43
315
Feb 26, 2026
324.10
327.40
324.10
327.20
324.04
191
Feb 25, 2026
321.90
322.80
321.80
322.80
319.68
91
Feb 24, 2026
325.90
327.20
323.00
323.00
319.88
250
Feb 23, 2026
319.80
325.50
319.80
325.50
322.36
237
Feb 20, 2026
316.20
317.30
315.60
317.30
314.24
3
Feb 19, 2026
318.90
318.90
316.20
316.20
313.15
60
Feb 18, 2026
310.60
315.10
310.60
315.10
312.06
99
Feb 17, 2026
306.80
307.80
306.80
307.80
304.83
139
Feb 16, 2026
307.00
309.70
307.00
307.70
304.73
75
Feb 13, 2026
307.50
317.10
306.30
312.20
309.19
323
Feb 12, 2026
305.30
310.00
304.90
309.10
306.12
115
Feb 11, 2026
302.20
304.40
302.20
303.80
300.87
86
Feb 10, 2026
298.10
300.00
298.00
298.40
295.52
62
Feb 9, 2026
301.10
302.80
293.50
297.00
294.13
781
Feb 6, 2026
306.00
309.60
306.00
309.60
306.61
131
Feb 5, 2026
304.60
310.50
304.60
306.90
303.94
148
Feb 4, 2026
303.70
309.50
303.50
309.50
306.51
41
Feb 3, 2026
310.80
311.00
304.80
304.80
301.86
27
Feb 2, 2026
308.80
311.40
308.80
309.80
306.81
308
Jan 30, 2026
298.90
309.10
298.90
309.10
306.12
211
Jan 29, 2026
297.60
298.50
295.00
295.00
292.15
111
Jan 28, 2026
294.60
295.80
293.00
295.80
292.94
224
Jan 27, 2026
301.90
301.90
296.40
296.40
293.54
131
Jan 26, 2026
298.60
299.10
298.40
299.10
296.21
221
Jan 23, 2026
304.60
306.60
304.60
304.60
301.66
81
Jan 22, 2026
309.50
311.70
308.10
308.30
305.32
789
Jan 21, 2026
305.90
308.70
305.90
308.70
305.72
54
Jan 20, 2026
308.20
308.20
308.10
308.10
305.13
215
Jan 19, 2026
310.50
310.50
309.10
309.60
306.61
64
Jan 16, 2026
311.80
313.40
311.30
313.40
310.37
54
Jan 15, 2026
308.00
311.00
307.90
311.00
308.00
436
Jan 14, 2026
303.90
306.10
303.80
303.80
300.87
75
Jan 13, 2026
309.20
309.20
307.30
307.30
304.33
287
Jan 12, 2026
315.80
315.80
312.20
314.00
310.97
135
Jan 9, 2026
314.10
316.00
312.90
312.90
309.88
91
Jan 8, 2026
312.90
317.20
312.90
317.20
314.14
85
Jan 7, 2026
312.10
313.40
312.10
313.40
310.37
10
Jan 6, 2026
296.40
308.00
296.40
308.00
305.03
21
Jan 5, 2026
299.90
300.00
295.50
300.00
297.10
443
Jan 2, 2026
0.789712
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
300.30
300.80
295.00
295.00
292.15
142
Dec 30, 2025
298.80
299.50
298.80
299.50
295.74
2
Dec 29, 2025
300.10
301.50
299.40
299.90
296.13
286
Dec 23, 2025
302.20
303.90
301.00
301.70
297.91
64
Dec 22, 2025
303.60
304.10
301.60
303.50
299.69
361
Dec 19, 2025
308.40
308.40
302.20
303.70
299.88
309
Dec 18, 2025
299.20
302.80
299.20
302.80
299.00
90
Dec 17, 2025
299.50
302.90
299.50
302.90
299.09
15
Dec 16, 2025
301.10
301.10
301.10
301.10
297.32
-
Dec 15, 2025
301.70
301.70
299.00
300.50
296.72
130
Dec 12, 2025
300.60
303.10
300.60
303.00
299.19
103
Dec 11, 2025
301.20
306.60
300.40
300.40
296.63
55
Dec 10, 2025
301.60
303.40
300.00
301.30
297.51
180
Dec 9, 2025
303.30
306.10
300.00
300.00
296.23
444
Dec 8, 2025
311.40
311.40
304.00
304.00
300.18
416
Dec 5, 2025
311.50
313.00
311.30
313.00
309.07
199
Dec 4, 2025
313.10
313.10
313.10
313.10
309.17
-
Dec 3, 2025
314.50
316.40
313.60
313.60
309.66
265
Dec 2, 2025
321.80
321.80
317.30
317.30
313.31
410
Dec 1, 2025
320.30
320.30
318.90
319.00
314.99
155
Nov 28, 2025
320.50
322.50
319.70
319.70
315.68
36
Nov 27, 2025
320.10
322.00
320.10
321.60
317.56
45
Nov 26, 2025
325.00
325.00
321.70
321.70
317.66
28
Nov 25, 2025
320.50
320.50
319.70
319.70
315.68
20
Nov 24, 2025
321.20
322.20
316.30
322.20
318.15
376
Nov 21, 2025
312.10
320.10
312.00
320.10
316.08
160
Nov 20, 2025
314.80
314.80
314.50
314.80
310.84
81
Nov 19, 2025
310.60
311.70
310.60
310.90
306.99
25
Nov 18, 2025
309.10
309.10
307.00
308.90
305.02
92
Nov 17, 2025
311.30
314.10
311.30
311.30
307.39
46
Nov 14, 2025
319.40
322.90
313.00
314.50
310.55
213
Nov 13, 2025
316.60
322.00
315.80
322.00
317.95
173
Nov 12, 2025
313.60
319.90
311.30
319.90
315.88
629
Nov 11, 2025
306.20
307.70
305.10
307.60
303.74
161
Nov 10, 2025
308.60
308.60
305.30
306.00
302.16
120
Nov 7, 2025
306.30
307.20
306.30
307.20
303.34
10
Nov 6, 2025
309.70
311.70
305.40
305.70
301.86
323
