Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Stryker Corporation (SYK.VI)

Compare
309.90
0.00
(0.00%)
At close: April 16 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025303.90309.90303.90309.90309.90-
Apr 15, 2025311.80314.20309.90309.90309.90-
Apr 14, 2025306.50314.00306.50309.80309.80-
Apr 11, 2025310.70310.70302.60302.60302.60-
Apr 10, 2025333.60333.60309.40309.40309.40-
Apr 9, 2025303.40305.80300.50300.50300.50-
Apr 8, 2025322.00325.00320.40320.40320.40-
Apr 7, 2025287.00312.10282.10312.10312.10206
Apr 4, 2025329.10331.70321.70321.70321.7050
Apr 3, 2025340.10340.10328.80328.80328.80-
Apr 2, 2025345.70345.70342.00343.70343.70-
Apr 1, 2025343.40343.90341.90343.60343.6012
Mar 31, 2025 0.74 Dividend
Mar 31, 2025339.00341.10334.00341.10341.10-
Mar 28, 2025341.30341.30341.30341.30340.46-
Mar 27, 2025341.40341.70340.80341.30340.46-
Mar 26, 2025345.60347.10341.00341.00340.16-
Mar 25, 2025346.50349.00345.60346.30345.45-
Mar 24, 2025346.10348.50345.40348.50347.64-
Mar 21, 2025345.50345.50340.40343.60342.75-
Mar 20, 2025349.10349.30346.30346.30345.45-
Mar 19, 2025344.60346.50344.60346.50345.65-
Mar 18, 2025341.90343.40341.50342.10341.26-
Mar 17, 2025337.50340.80337.50340.50339.66-
Mar 14, 2025336.50339.30336.30339.30338.46-
Mar 13, 2025333.00336.70333.00333.10332.28-
Mar 12, 2025335.80340.60335.80335.80334.973
Mar 11, 2025338.90338.90334.30334.30333.48-
Mar 10, 2025349.20349.20344.30346.40345.55-
Mar 7, 2025353.80353.80342.30342.30341.46-
Mar 6, 2025365.50365.50361.50361.50360.61-
Mar 5, 2025367.50367.50360.50362.90362.01-
Mar 4, 2025376.70376.70371.40371.40370.49-
Mar 3, 2025371.90376.00370.80376.00375.07-
Feb 28, 2025373.50375.40369.30369.30368.39-
Feb 27, 2025374.90376.20374.70376.20375.27-
Feb 26, 2025372.90375.80372.90375.80374.88-
Feb 25, 2025369.50370.00368.50368.50367.59-
Feb 24, 2025364.60371.90364.60371.90370.98-
Feb 21, 2025366.40370.30366.40370.30369.39-
Feb 20, 2025372.40372.50368.80368.80367.89-
Feb 19, 2025370.40370.40369.60369.60368.69-
Feb 18, 2025369.80370.60366.50366.50365.60-
Feb 17, 2025367.90368.60367.90368.40367.49-
Feb 14, 2025371.40371.60367.30367.30366.40-
Feb 13, 2025370.40372.20369.60369.80368.89-
Feb 12, 2025376.40376.40372.30372.30371.38-
Feb 11, 2025380.20380.20377.60379.10378.17-
Feb 10, 2025381.00382.00378.80378.80377.87-
Feb 7, 2025388.00388.00380.10380.10379.16-
Feb 6, 2025385.60385.60383.20383.20382.26-
Feb 5, 2025377.60381.50376.10381.50380.56-
Feb 4, 2025379.10379.10375.10375.10374.18-
Feb 3, 2025371.50381.30371.50381.30380.3683
Jan 31, 2025376.30379.30376.30379.30378.37-
Jan 30, 2025376.60377.70376.60377.70376.77-
Jan 29, 2025375.20383.70371.60373.90372.98-
Jan 28, 2025383.00388.90381.40381.40380.46-
Jan 27, 2025373.20377.60372.70377.60376.67-
Jan 24, 2025376.30376.30373.20373.20372.28-
Jan 23, 2025375.40377.00375.00377.00376.07-
Jan 22, 2025379.90379.90377.70378.20377.27-
Jan 21, 2025368.20376.40368.20376.40375.47-
Jan 20, 2025372.30372.60369.00369.00368.09-
Jan 17, 2025371.80373.20371.30371.30370.39-
Jan 16, 2025358.90368.20358.90368.20367.29-
Jan 15, 2025352.90356.20352.90356.20355.32-
Jan 14, 2025352.70353.70350.60350.60349.74-
Jan 13, 2025358.30358.30355.00355.00354.13-
Jan 10, 2025353.80356.80353.80356.80355.92-
Jan 9, 2025352.40353.50351.70353.50352.63-
Jan 8, 2025344.60350.70344.20350.70349.8429
Jan 7, 2025342.60348.50340.90343.50342.659
Jan 6, 2025352.90352.90346.60346.60345.75-
Jan 3, 2025352.10352.10349.80350.50349.64-
Jan 2, 2025 0.74 Dividend
Jan 2, 2025347.70351.20347.70350.40349.54-
Dec 30, 2024349.20349.20349.20349.20347.50-
Dec 27, 2024349.20349.20349.20349.20347.50-
Dec 23, 2024353.90353.90349.20349.20347.50-
Dec 20, 2024344.20346.70341.20346.70345.01-
Dec 19, 2024346.80347.70343.50344.70343.02-
Dec 18, 2024353.70354.10350.10350.10348.40-
Dec 17, 2024354.10354.30351.90351.90350.19-
Dec 16, 2024357.60357.60355.90355.90354.17-
Dec 13, 2024361.60361.60357.80358.30356.561
Dec 12, 2024357.10360.20355.60359.80358.05-
Dec 11, 2024364.50365.20361.80361.80360.04-
Dec 10, 2024361.30365.40361.30363.90362.13-
Dec 9, 2024364.50364.50361.00361.00359.25-
Dec 6, 2024361.10367.90361.10367.90366.11-
Dec 5, 2024369.70370.70362.50362.50360.7420
Dec 4, 2024373.50373.70371.20371.20369.40-
Dec 3, 2024370.70370.70369.50369.70367.90-
Dec 2, 2024373.70378.60373.20373.30371.49-
Nov 29, 2024371.00371.40366.50371.00369.20-
Nov 28, 2024368.70369.30368.70369.30367.50-
Nov 27, 2024371.10371.70368.60368.90367.1131
Nov 26, 2024368.40371.40368.10371.40369.59-
Nov 25, 2024370.30370.30361.90361.90360.14-
Nov 22, 2024368.50375.30367.40367.40365.61-
Nov 21, 2024366.20370.90366.20370.90369.10-
Nov 20, 2024367.90370.00363.90363.90362.13-
Nov 19, 2024378.60378.60365.80370.40368.6015
Nov 18, 2024369.10375.90369.10375.90374.07-
Nov 15, 2024365.10371.60361.70371.60369.79-
Nov 14, 2024368.10370.80368.10370.80369.00-
Nov 13, 2024362.30366.90362.00366.90365.1230
Nov 12, 2024356.10362.20356.10362.20360.446
Nov 11, 2024352.80358.00352.80357.80356.06-
Nov 8, 2024345.10350.60343.40350.60348.90-
Nov 7, 2024340.40344.30340.40341.90340.2420
Nov 6, 2024340.40350.40340.40344.50342.8333
Nov 5, 2024337.40337.40336.50337.10335.46-
Nov 4, 2024336.90337.90335.70335.70334.07-
Nov 1, 2024327.90336.70327.90336.70335.06-
Oct 31, 2024333.30333.30330.20330.20328.59-
Oct 30, 2024337.90337.90330.60330.60328.998
Oct 29, 2024329.80333.60328.60333.60331.98-
Oct 28, 2024331.10331.10327.80328.10326.513
Oct 25, 2024332.70333.30327.10327.10325.51-
Oct 24, 2024339.20339.20335.80335.80334.17-
Oct 23, 2024339.10340.30336.00336.00334.371
Oct 22, 2024338.70338.80337.90338.80337.15-
Oct 21, 2024340.20340.90339.10339.10337.45-
Oct 18, 2024332.00339.20332.00339.20337.55-
Oct 17, 2024333.80335.00332.80332.80331.18-
Oct 16, 2024329.50332.00328.50332.00330.39-
Oct 15, 2024331.20331.90328.30331.90330.29-
Oct 14, 2024325.80327.50324.80327.50325.91-
Oct 11, 2024322.80325.90322.50325.90324.32-
Oct 10, 2024325.30325.30321.10322.80321.23-
Oct 9, 2024319.40321.30319.40321.30319.74-
Oct 8, 2024314.20319.20314.10319.20317.65-
Oct 7, 2024319.80319.80317.40317.40315.86-
Oct 4, 2024315.50322.40315.50318.40316.85-
Oct 3, 2024325.60325.60320.90320.90319.34-
Oct 2, 2024321.80323.00321.60323.00321.43-
Oct 1, 2024323.70326.50323.70324.80323.22-
Sep 30, 2024 0.70 Dividend
Sep 30, 2024321.90322.50321.10321.70320.14-
Sep 27, 2024321.20321.20321.20321.20318.84-
Sep 26, 2024323.60324.40321.20321.20318.84-
Sep 25, 2024321.70323.70321.70323.70321.32-
Sep 24, 2024330.10330.10324.20324.20321.8264
Sep 23, 2024327.70329.70327.70329.70327.28-
Sep 20, 2024326.50328.30326.50327.30324.90-
Sep 19, 2024327.00328.50326.40326.40324.00-
Sep 18, 2024326.80327.30324.70324.70322.32-
Sep 17, 2024334.60335.00331.30331.30328.87-
Sep 16, 2024333.30334.30333.30333.80331.35-
Sep 13, 2024332.10334.80331.90334.60332.14-
Sep 12, 2024333.40333.50330.80330.80328.37-
Sep 11, 2024329.50330.50328.80328.80326.39-
Sep 10, 2024328.50331.40328.30331.40328.97-
Sep 9, 2024326.00329.00326.00329.00326.59-
Sep 6, 2024321.30323.30321.00321.60319.24-
Sep 5, 2024324.80325.50320.10320.10317.75-
Sep 4, 2024324.70326.40323.70324.80322.42-
Sep 3, 2024327.40328.70325.50327.60325.209
Sep 2, 2024326.40327.30326.00327.30324.90-
Aug 30, 2024324.00324.50323.90323.90321.52-
Aug 29, 2024323.10324.30322.40322.90320.53-
Aug 28, 2024321.50323.00319.80319.80317.45-
Aug 27, 2024317.40319.70316.90319.70317.35-
Aug 26, 2024316.40317.30316.40317.20314.87-
Aug 23, 2024316.20316.60314.80314.80312.492
Aug 22, 2024310.20314.40309.90314.40312.09-
Aug 21, 2024309.10309.10308.60309.10306.83-
Aug 20, 2024308.00309.40307.90309.40307.13-
Aug 19, 2024306.70308.00305.90308.00305.74-
Aug 16, 2024304.80306.20303.60306.20303.95-
Aug 15, 2024303.00306.50302.90304.60302.36-
Aug 14, 2024299.90300.30299.20299.90297.70-
Aug 13, 2024298.20299.10297.60299.10296.90-
Aug 12, 2024300.50301.30297.20297.20295.02-
Aug 9, 2024299.60299.60298.70299.40297.20-
Aug 8, 2024292.00299.60292.00299.60297.407
Aug 7, 2024297.00298.40295.40295.40293.23-
Aug 6, 2024297.50297.50290.50295.20293.032
Aug 5, 2024288.00297.80288.00293.10290.95320
Aug 2, 2024306.70306.70297.40297.40295.221
Aug 1, 2024302.20308.10302.20306.10303.85-
Jul 31, 2024299.50301.50299.50300.50298.29-
Jul 30, 2024308.10309.70307.70307.80305.54-
Jul 29, 2024307.60308.90306.90308.90306.63-
Jul 26, 2024302.60305.30301.90305.30303.06-
Jul 25, 2024315.00315.00311.10311.10308.82-
Jul 24, 2024314.40315.90312.60312.60310.31-
Jul 23, 2024314.60318.10314.60318.10315.77-
Jul 22, 2024314.00315.30314.00314.00311.70-
Jul 19, 2024303.90307.10303.30307.10304.85-
Jul 18, 2024306.80308.50303.40308.50306.24-
Jul 17, 2024304.90310.20303.60310.20307.92-
Jul 16, 2024302.20304.30302.00304.30302.07-
Jul 15, 2024312.80313.00304.50304.50302.27-
Jul 12, 2024312.80312.80311.20311.70309.415
Jul 11, 2024311.60311.60309.50310.70308.42-
Jul 10, 2024310.60310.70309.40309.40307.13-
Jul 9, 2024309.30310.40307.60310.40308.12-
Jul 8, 2024310.90311.60309.40309.40307.13-
Jul 5, 2024307.60309.20307.60308.00305.74-
Jul 4, 2024308.10309.30308.10309.30307.03-
Jul 3, 2024310.90310.90308.90308.90306.63-
Jul 2, 2024310.20310.20310.20310.20307.92-
Jul 1, 2024317.10318.00315.90315.90313.5838
Jun 28, 2024 0.70 Dividend
Jun 28, 2024317.70317.70316.60316.60314.28-
Jun 27, 2024318.00318.00318.00318.00314.87-
Jun 26, 2024318.00318.00318.00318.00314.87-
Jun 25, 2024316.40316.40314.90314.90311.80-
Jun 24, 2024321.00321.00320.00320.00316.85-
Jun 21, 2024318.40318.40318.40318.40315.27-
Jun 20, 2024327.00327.00320.00320.00316.85-
Jun 19, 2024326.00326.00326.00326.00322.79-
Jun 18, 2024321.60322.50321.60322.50319.33-
Jun 17, 2024322.40322.40319.40319.40316.26-
Jun 14, 2024319.30319.30319.30319.30316.16-
Jun 13, 2024320.80320.80319.20319.20316.06-
Jun 12, 2024323.00323.00321.90321.90318.73-
Jun 11, 2024323.20323.20320.30320.30317.15-
Jun 10, 2024323.40324.50322.80322.80319.623
Jun 7, 2024321.40324.70321.40324.70321.51-
Jun 6, 2024318.30318.50318.30318.50315.37-
Jun 5, 2024315.10318.80315.10318.80315.66-
Jun 4, 2024312.50314.40312.50314.40311.31-
Jun 3, 2024315.20315.20315.20315.20312.10-
May 31, 2024314.80315.00314.80315.00311.90-
May 30, 2024313.20315.50313.20315.50312.40-
May 29, 2024311.50317.90311.50317.90314.77-
May 28, 2024310.20310.20309.90309.90306.85-
May 27, 2024312.20312.20310.10310.10307.05-
May 24, 2024305.70310.10305.70310.10307.05-
May 23, 2024310.30310.30309.70309.70306.65-
May 22, 2024304.50308.40304.50308.40305.3731
May 21, 2024303.80303.80303.20303.20300.22-
May 20, 2024308.50308.50308.50308.50305.47-
May 17, 2024307.80307.80305.80305.80302.79-
May 16, 2024305.50307.90305.50307.90304.87-
May 15, 2024299.60299.60299.60299.60296.65-
May 14, 2024301.10301.10299.10299.10296.16-
May 13, 2024306.80306.80301.10301.10298.14-
May 10, 2024307.80307.80307.40307.40304.38-
May 9, 2024306.80307.90306.80307.90304.87-
May 8, 2024309.60309.60307.50307.50304.48-
May 7, 2024302.90307.20302.90307.20304.18-
May 6, 2024306.00306.00302.10302.10299.13-
May 3, 2024304.80304.80304.80304.80301.80-
May 2, 2024307.50307.50303.90303.90300.91-
Apr 30, 2024316.70316.70315.80315.80312.69-
Apr 29, 2024314.30317.10314.30317.10313.98-
Apr 26, 2024314.50315.30314.50315.30312.20-
Apr 25, 2024313.50313.50312.90312.90309.82-
Apr 24, 2024313.40316.00313.40316.00312.89-
Apr 23, 2024308.00309.00308.00309.00305.96-
Apr 22, 2024306.60307.80306.60307.80304.77-
Apr 19, 2024311.80311.80311.80311.80308.73-
Apr 18, 2024315.00315.00311.80311.80308.73-
Apr 17, 2024317.90317.90314.90314.90311.80-
Apr 16, 2024318.20319.40318.20318.40315.272