Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,148.81 +388.65 (+0.64%) CMC Crypto 200
1,265.88 -92.13 (-6.78%)
Stryker Corporation (SYK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:28PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 307.60 | 309.00 | 307.00 | 307.00 | 307.00 | 446 |
| 09 May 2024 | 305.70 | 306.90 | 305.70 | 306.90 | 306.90 | 1 |
| 08 May 2024 | 308.40 | 311.60 | 306.90 | 306.90 | 306.90 | 55 |
| 07 May 2024 | 302.10 | 307.90 | 302.10 | 307.90 | 307.90 | 749 |
| 06 May 2024 | 305.40 | 306.40 | 302.00 | 302.00 | 302.00 | 73 |
| 03 May 2024 | 304.90 | 306.20 | 304.90 | 305.00 | 305.00 | 33 |
| 02 May 2024 | 308.10 | 309.30 | 307.80 | 309.30 | 309.30 | 39 |
| 30 Apr 2024 | 315.90 | 315.90 | 315.70 | 315.70 | 315.70 | 17 |
| 29 Apr 2024 | 314.70 | 318.00 | 313.70 | 316.30 | 316.30 | 280 |
| 26 Apr 2024 | 314.40 | 315.20 | 312.80 | 312.80 | 312.80 | 96 |
| 25 Apr 2024 | 313.20 | 314.40 | 312.90 | 313.80 | 313.80 | 326 |
| 24 Apr 2024 | 312.80 | 312.80 | 312.70 | 312.70 | 312.70 | 10 |
| 23 Apr 2024 | 308.20 | 309.50 | 306.20 | 309.50 | 309.50 | 553 |
| 22 Apr 2024 | 307.30 | 308.50 | 306.00 | 308.00 | 308.00 | 269 |
| 19 Apr 2024 | 305.20 | 309.50 | 305.20 | 305.80 | 305.80 | 195 |
| 18 Apr 2024 | 314.40 | 315.50 | 310.00 | 313.70 | 313.70 | 223 |
| 17 Apr 2024 | 317.60 | 318.70 | 315.00 | 315.70 | 315.70 | 129 |
| 16 Apr 2024 | 320.10 | 320.10 | 314.50 | 319.10 | 319.10 | 412 |
| 15 Apr 2024 | 321.60 | 321.60 | 318.70 | 318.70 | 318.70 | 134 |
| 12 Apr 2024 | 323.10 | 324.60 | 321.00 | 321.80 | 321.80 | 20 |
| 11 Apr 2024 | 323.80 | 323.80 | 322.10 | 322.70 | 322.70 | 95 |
| 10 Apr 2024 | 322.80 | 323.10 | 321.70 | 321.70 | 321.70 | 95 |
| 09 Apr 2024 | 321.50 | 322.80 | 321.10 | 321.80 | 321.80 | 184 |
| 08 Apr 2024 | 323.20 | 324.00 | 321.90 | 321.90 | 321.90 | 145 |
| 05 Apr 2024 | 320.70 | 324.50 | 320.10 | 322.90 | 322.90 | 109 |
| 04 Apr 2024 | 323.50 | 325.60 | 323.00 | 324.30 | 324.30 | 70 |
| 03 Apr 2024 | 323.10 | 327.20 | 323.10 | 324.10 | 324.10 | 125 |
| 02 Apr 2024 | 333.00 | 333.00 | 324.80 | 324.80 | 324.80 | 693 |
| 28 Mar 2024 | 330.30 | 333.60 | 330.30 | 333.00 | 333.00 | 93 |
| 27 Mar 2024 | 322.50 | 329.00 | 322.50 | 329.00 | 329.00 | 350 |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 322.90 | 325.30 | 322.90 | 324.90 | 324.10 | 217 |
| 25 Mar 2024 | 324.70 | 326.30 | 323.60 | 325.00 | 324.20 | 387 |
| 22 Mar 2024 | 325.10 | 327.00 | 322.90 | 322.90 | 322.10 | 55 |
| 21 Mar 2024 | 322.70 | 325.90 | 322.70 | 325.40 | 324.60 | 278 |
| 20 Mar 2024 | 327.50 | 329.90 | 327.50 | 329.20 | 328.39 | 149 |
| 19 Mar 2024 | 325.20 | 326.50 | 324.60 | 326.40 | 325.60 | 330 |
| 18 Mar 2024 | 323.50 | 326.50 | 323.50 | 326.50 | 325.70 | 142 |
| 15 Mar 2024 | 325.60 | 327.60 | 324.30 | 324.60 | 323.80 | 167 |
| 14 Mar 2024 | 325.00 | 327.10 | 325.00 | 325.60 | 324.80 | 106 |
| 13 Mar 2024 | 327.00 | 328.00 | 325.00 | 325.00 | 324.20 | 223 |
| 12 Mar 2024 | 324.30 | 329.30 | 324.30 | 329.30 | 328.49 | 244 |
| 11 Mar 2024 | 328.20 | 328.50 | 324.30 | 324.30 | 323.50 | 337 |
| 08 Mar 2024 | 325.60 | 328.40 | 325.30 | 328.40 | 327.59 | 94 |
| 07 Mar 2024 | 324.20 | 328.60 | 324.20 | 328.00 | 327.19 | 155 |
| 06 Mar 2024 | 323.60 | 329.20 | 323.60 | 326.60 | 325.80 | 71 |
| 05 Mar 2024 | 327.40 | 328.90 | 323.70 | 323.70 | 322.90 | 153 |
| 04 Mar 2024 | 325.50 | 328.50 | 323.90 | 328.10 | 327.29 | 196 |
| 01 Mar 2024 | 322.50 | 323.90 | 322.00 | 323.90 | 323.10 | 93 |
| 29 Feb 2024 | 323.50 | 327.00 | 323.20 | 323.20 | 322.40 | 258 |
| 28 Feb 2024 | 324.10 | 326.00 | 320.10 | 322.60 | 321.81 | 420 |
| 27 Feb 2024 | 325.50 | 326.10 | 323.50 | 324.80 | 324.00 | 104 |
| 26 Feb 2024 | 327.00 | 328.90 | 324.70 | 324.70 | 323.90 | 524 |
| 23 Feb 2024 | 325.60 | 330.00 | 325.60 | 328.00 | 327.19 | 151 |
| 22 Feb 2024 | 322.30 | 325.70 | 319.00 | 325.70 | 324.90 | 390 |
| 21 Feb 2024 | 321.60 | 323.90 | 320.30 | 323.80 | 323.00 | 130 |
| 20 Feb 2024 | 326.00 | 328.90 | 322.60 | 322.60 | 321.81 | 929 |
| 19 Feb 2024 | 329.90 | 331.90 | 326.00 | 327.80 | 326.99 | 247 |
| 16 Feb 2024 | 322.80 | 327.00 | 322.80 | 324.00 | 323.20 | 303 |
| 15 Feb 2024 | 325.30 | 328.60 | 321.90 | 324.50 | 323.70 | 582 |
| 14 Feb 2024 | 318.20 | 324.90 | 317.50 | 324.90 | 324.10 | 83 |
| 13 Feb 2024 | 315.50 | 318.70 | 313.10 | 318.70 | 317.92 | 96 |
| 12 Feb 2024 | 316.20 | 320.00 | 316.00 | 316.00 | 315.22 | 161 |
| 09 Feb 2024 | 313.50 | 316.60 | 313.50 | 316.60 | 315.82 | 4 |
| 08 Feb 2024 | 318.80 | 319.00 | 315.80 | 319.00 | 318.21 | 184 |
| 07 Feb 2024 | 316.90 | 320.00 | 314.70 | 320.00 | 319.21 | 57 |
| 06 Feb 2024 | 317.90 | 320.80 | 315.40 | 315.40 | 314.62 | 129 |
| 05 Feb 2024 | 317.50 | 319.20 | 315.70 | 317.80 | 317.02 | 633 |
| 02 Feb 2024 | 313.10 | 317.50 | 313.10 | 316.40 | 315.62 | 91 |
| 01 Feb 2024 | 310.00 | 312.70 | 307.60 | 312.70 | 311.93 | 614 |
| 31 Jan 2024 | 297.50 | 312.30 | 297.50 | 312.30 | 311.53 | 89 |
| 30 Jan 2024 | 289.50 | 290.60 | 289.40 | 290.60 | 289.88 | 36 |
| 29 Jan 2024 | 286.00 | 289.80 | 286.00 | 289.80 | 289.09 | 323 |
| 26 Jan 2024 | 286.20 | 286.70 | 286.10 | 286.70 | 285.99 | 57 |
| 25 Jan 2024 | 282.60 | 285.60 | 282.60 | 285.60 | 284.90 | 76 |
| 24 Jan 2024 | 286.90 | 286.90 | 283.70 | 283.70 | 283.00 | 70 |
| 23 Jan 2024 | 286.20 | 287.80 | 286.20 | 286.70 | 285.99 | 15 |
| 22 Jan 2024 | 289.90 | 289.90 | 288.40 | 288.40 | 287.69 | 379 |
| 19 Jan 2024 | 289.90 | 291.00 | 287.80 | 288.30 | 287.59 | 107 |
| 18 Jan 2024 | 286.80 | 292.70 | 286.80 | 289.50 | 288.79 | 138 |
| 17 Jan 2024 | 287.60 | 289.40 | 286.80 | 288.00 | 287.29 | 328 |
| 16 Jan 2024 | 285.10 | 289.00 | 283.00 | 289.00 | 288.29 | 89 |
| 15 Jan 2024 | 286.40 | 288.30 | 284.50 | 287.90 | 287.19 | 278 |
| 12 Jan 2024 | 280.70 | 284.20 | 280.70 | 283.90 | 283.20 | 43 |
| 11 Jan 2024 | 280.10 | 281.90 | 280.10 | 280.70 | 280.01 | 230 |
| 10 Jan 2024 | 276.40 | 280.70 | 276.40 | 280.70 | 280.01 | 185 |
| 09 Jan 2024 | 273.90 | 275.90 | 273.70 | 275.90 | 275.22 | 39 |
| 08 Jan 2024 | 268.40 | 273.20 | 268.40 | 273.20 | 272.53 | 237 |
| 05 Jan 2024 | 271.80 | 274.50 | 271.80 | 274.50 | 273.82 | 161 |
| 04 Jan 2024 | 268.50 | 271.50 | 268.20 | 271.50 | 270.83 | 274 |
| 03 Jan 2024 | 269.30 | 271.70 | 269.00 | 269.70 | 269.04 | 465 |
| 02 Jan 2024 | 272.40 | 273.20 | 270.00 | 270.00 | 269.34 | 108 |
| 29 Dec 2023 | 270.10 | 270.10 | 270.10 | 270.10 | 269.43 | - |
| 28 Dec 2023 | 267.60 | 270.00 | 267.10 | 270.00 | 269.34 | 97 |
| 28 Dec 2023 | 0.8 Dividend | |||||
| 27 Dec 2023 | 269.20 | 270.10 | 268.20 | 268.20 | 266.74 | 1,393 |
| 22 Dec 2023 | 267.20 | 269.50 | 267.20 | 269.40 | 267.94 | 680 |
| 21 Dec 2023 | 263.40 | 266.60 | 263.30 | 266.60 | 265.15 | 544 |
| 20 Dec 2023 | 265.80 | 267.80 | 265.80 | 267.80 | 266.34 | 17 |
| 19 Dec 2023 | 265.90 | 267.30 | 265.50 | 265.50 | 264.06 | 296 |
| *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.