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
60,688.19 -2,336.84 (-3.71%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Stryker Corporation (SYK.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 307.80 | 307.80 | 307.40 | 307.40 | 307.40 | - |
| 09 May 2024 | 306.80 | 307.90 | 306.80 | 307.90 | 307.90 | - |
| 08 May 2024 | 309.60 | 309.60 | 307.50 | 307.50 | 307.50 | - |
| 07 May 2024 | 302.90 | 307.20 | 302.90 | 307.20 | 307.20 | - |
| 06 May 2024 | 306.00 | 306.00 | 302.10 | 302.10 | 302.10 | - |
| 03 May 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - |
| 02 May 2024 | 307.50 | 307.50 | 303.90 | 303.90 | 303.90 | - |
| 30 Apr 2024 | 316.70 | 316.70 | 315.80 | 315.80 | 315.80 | - |
| 29 Apr 2024 | 314.30 | 317.10 | 314.30 | 317.10 | 317.10 | - |
| 26 Apr 2024 | 314.50 | 315.30 | 314.50 | 315.30 | 315.30 | - |
| 25 Apr 2024 | 313.50 | 313.50 | 312.90 | 312.90 | 312.90 | - |
| 24 Apr 2024 | 313.40 | 316.00 | 313.40 | 316.00 | 316.00 | - |
| 23 Apr 2024 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | - |
| 22 Apr 2024 | 306.60 | 307.80 | 306.60 | 307.80 | 307.80 | - |
| 19 Apr 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
| 18 Apr 2024 | 315.00 | 315.00 | 311.80 | 311.80 | 311.80 | - |
| 17 Apr 2024 | 317.90 | 317.90 | 314.90 | 314.90 | 314.90 | - |
| 16 Apr 2024 | 318.20 | 319.40 | 318.20 | 318.40 | 318.40 | 2 |
| 15 Apr 2024 | 320.30 | 322.20 | 320.30 | 322.20 | 322.20 | - |
| 12 Apr 2024 | 324.40 | 324.40 | 321.80 | 321.80 | 321.80 | - |
| 11 Apr 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
| 10 Apr 2024 | 323.40 | 324.70 | 323.40 | 324.70 | 324.70 | - |
| 09 Apr 2024 | 321.90 | 322.80 | 321.90 | 322.80 | 322.80 | - |
| 08 Apr 2024 | 323.50 | 323.50 | 322.10 | 322.10 | 322.10 | - |
| 05 Apr 2024 | 321.50 | 324.00 | 321.50 | 324.00 | 324.00 | - |
| 04 Apr 2024 | 324.60 | 324.60 | 323.90 | 323.90 | 323.90 | - |
| 03 Apr 2024 | 324.00 | 325.50 | 324.00 | 325.50 | 325.50 | - |
| 02 Apr 2024 | 332.30 | 332.30 | 326.10 | 326.10 | 326.10 | - |
| 28 Mar 2024 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | - |
| 27 Mar 2024 | 326.60 | 329.30 | 326.60 | 329.30 | 329.30 | - |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 324.10 | 324.40 | 324.10 | 324.40 | 323.60 | - |
| 25 Mar 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 322.90 | - |
| 22 Mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.20 | - |
| 21 Mar 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 324.60 | - |
| 20 Mar 2024 | 328.00 | 328.00 | 324.80 | 324.80 | 324.00 | - |
| 19 Mar 2024 | 326.20 | 326.90 | 326.20 | 326.90 | 326.09 | - |
| 18 Mar 2024 | 322.70 | 326.20 | 322.70 | 326.20 | 325.40 | - |
| 15 Mar 2024 | 331.70 | 331.70 | 324.20 | 324.20 | 323.40 | - |
| 14 Mar 2024 | 328.90 | 328.90 | 326.30 | 326.30 | 325.50 | - |
| 13 Mar 2024 | 332.20 | 332.20 | 326.50 | 326.50 | 325.69 | - |
| 12 Mar 2024 | 325.90 | 327.70 | 325.90 | 327.70 | 326.89 | - |
| 11 Mar 2024 | 327.00 | 327.00 | 325.80 | 325.80 | 325.00 | - |
| 08 Mar 2024 | 326.90 | 328.40 | 326.90 | 328.40 | 327.59 | - |
| 07 Mar 2024 | 325.80 | 327.20 | 325.80 | 327.20 | 326.39 | - |
| 06 Mar 2024 | 330.70 | 330.70 | 326.00 | 326.80 | 325.99 | 37 |
| 05 Mar 2024 | 327.90 | 327.90 | 326.00 | 326.00 | 325.20 | - |
| 04 Mar 2024 | 325.00 | 325.80 | 325.00 | 325.80 | 325.00 | - |
| 01 Mar 2024 | 323.00 | 325.40 | 323.00 | 325.40 | 324.60 | - |
| 29 Feb 2024 | 324.30 | 324.30 | 323.70 | 323.70 | 322.90 | - |
| 28 Feb 2024 | 325.80 | 325.80 | 323.00 | 323.00 | 322.20 | - |
| 27 Feb 2024 | 324.70 | 324.70 | 324.10 | 324.10 | 323.30 | - |
| 26 Feb 2024 | 328.10 | 328.10 | 325.60 | 325.60 | 324.80 | - |
| 23 Feb 2024 | 326.30 | 328.50 | 326.30 | 328.50 | 327.69 | - |
| 22 Feb 2024 | 319.70 | 325.40 | 319.70 | 325.40 | 324.60 | 27 |
| 21 Feb 2024 | 322.70 | 322.70 | 321.20 | 321.20 | 320.41 | - |
| 20 Feb 2024 | 326.80 | 326.80 | 323.80 | 323.80 | 323.00 | - |
| 19 Feb 2024 | 328.50 | 328.50 | 326.50 | 326.50 | 325.69 | - |
| 16 Feb 2024 | 323.80 | 326.90 | 323.80 | 326.90 | 326.09 | - |
| 15 Feb 2024 | 326.10 | 326.10 | 322.70 | 322.70 | 321.90 | - |
| 14 Feb 2024 | 317.60 | 320.90 | 317.60 | 320.90 | 320.11 | - |
| 13 Feb 2024 | 316.60 | 318.00 | 316.60 | 318.00 | 317.22 | - |
| 12 Feb 2024 | 317.80 | 317.80 | 317.00 | 317.00 | 316.22 | - |
| 09 Feb 2024 | 314.80 | 315.80 | 314.80 | 315.80 | 315.02 | - |
| 08 Feb 2024 | 318.00 | 318.00 | 313.60 | 313.60 | 312.83 | - |
| 07 Feb 2024 | 315.70 | 318.80 | 315.70 | 318.80 | 318.01 | - |
| 06 Feb 2024 | 318.90 | 318.90 | 316.50 | 316.50 | 315.72 | - |
| 05 Feb 2024 | 316.40 | 319.00 | 316.40 | 318.00 | 317.22 | 5 |
| 02 Feb 2024 | 313.80 | 316.10 | 313.80 | 316.10 | 315.32 | - |
| 01 Feb 2024 | 311.10 | 312.50 | 311.10 | 312.50 | 311.73 | - |
| 31 Jan 2024 | 297.20 | 309.90 | 297.20 | 309.90 | 309.14 | 37 |
| 30 Jan 2024 | 289.90 | 290.80 | 289.90 | 290.80 | 290.08 | - |
| 29 Jan 2024 | 287.20 | 288.80 | 287.20 | 288.80 | 288.09 | - |
| 26 Jan 2024 | 288.40 | 288.40 | 288.00 | 288.00 | 287.29 | - |
| 25 Jan 2024 | 283.30 | 285.40 | 283.30 | 285.40 | 284.70 | - |
| 24 Jan 2024 | 287.80 | 287.80 | 283.70 | 283.70 | 283.00 | - |
| 23 Jan 2024 | 287.10 | 287.10 | 286.30 | 286.30 | 285.59 | - |
| 22 Jan 2024 | 289.70 | 290.30 | 289.70 | 290.30 | 289.58 | - |
| 19 Jan 2024 | 289.40 | 289.40 | 288.00 | 288.00 | 287.29 | - |
| 18 Jan 2024 | 287.90 | 289.10 | 287.90 | 289.10 | 288.39 | - |
| 17 Jan 2024 | 287.60 | 290.10 | 287.00 | 290.10 | 289.38 | 63 |
| 16 Jan 2024 | 287.50 | 287.50 | 287.00 | 287.00 | 286.29 | 37 |
| 15 Jan 2024 | 285.40 | 287.00 | 285.40 | 287.00 | 286.29 | - |
| 12 Jan 2024 | 281.60 | 284.50 | 281.60 | 284.50 | 283.80 | - |
| 11 Jan 2024 | 280.90 | 280.90 | 280.50 | 280.50 | 279.81 | - |
| 10 Jan 2024 | 277.40 | 279.90 | 277.40 | 279.90 | 279.21 | - |
| 09 Jan 2024 | 273.70 | 278.60 | 273.70 | 278.60 | 277.91 | - |
| 08 Jan 2024 | 269.60 | 271.40 | 269.60 | 271.40 | 270.73 | - |
| 05 Jan 2024 | 273.40 | 273.40 | 269.80 | 269.80 | 269.13 | - |
| 04 Jan 2024 | 269.10 | 272.60 | 269.10 | 272.60 | 271.93 | - |
| 03 Jan 2024 | 270.50 | 270.50 | 268.80 | 268.80 | 268.14 | - |
| 02 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.33 | - |
| 29 Dec 2023 | 270.50 | 270.50 | 270.20 | 270.20 | 269.53 | - |
| 28 Dec 2023 | 268.90 | 271.10 | 268.90 | 271.10 | 270.43 | - |
| 28 Dec 2023 | 0.8 Dividend | |||||
| 27 Dec 2023 | 270.50 | 270.50 | 268.80 | 268.80 | 267.34 | - |
| 22 Dec 2023 | 267.80 | 270.10 | 267.80 | 270.10 | 268.63 | - |
| 21 Dec 2023 | 264.40 | 266.60 | 264.40 | 266.60 | 265.15 | 20 |
| 20 Dec 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 266.05 | - |
| 19 Dec 2023 | 266.60 | 266.60 | 266.60 | 266.60 | 265.15 | - |
| *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.