Stryker

SYK
🏛️ germany →
313.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 270.10 270.10 270.10 270.10 0.0M
2023-12-28 267.60 270.00 267.10 270.00 0.0M
2023-12-27 269.20 270.10 268.20 268.20 0.0M
2023-12-22 267.20 269.50 267.20 269.40 0.0M
2023-12-21 263.40 266.60 263.30 266.60 0.0M
2023-12-20 265.80 267.80 265.80 267.80 0.0M
2023-12-19 265.90 267.30 265.50 265.50 0.0M
2023-12-18 267.10 268.30 265.30 266.20 0.0M
2023-12-15 270.00 272.90 266.40 266.40 0.0M
2023-12-14 273.80 274.90 271.80 271.80 0.0M
2023-12-13 272.50 274.10 272.50 274.10 0.0M
2023-12-12 271.30 272.70 269.00 272.70 0.0M
2023-12-11 267.80 271.80 267.80 271.80 0.0M
2023-12-08 268.10 268.30 267.40 268.30 0.0M
2023-12-07 266.30 267.90 266.00 267.90 0.0M
2023-12-06 269.90 271.50 266.40 267.40 0.0M
2023-12-05 267.20 267.40 267.00 267.00 0.0M
2023-12-04 272.70 275.20 272.30 272.30 0.0M
2023-12-01 271.00 273.10 271.00 273.10 0.0M
2023-11-30 268.40 271.80 267.10 271.80 0.0M
2023-11-29 265.20 266.90 265.20 266.70 0.0M
2023-11-28 267.90 267.90 266.20 266.20 0.0M
2023-11-27 266.70 268.10 266.20 268.10 0.0M
2023-11-24 270.50 271.80 268.90 268.90 0.0M
2023-11-23 268.80 275.00 268.80 271.80 0.0M
2023-11-22 268.70 270.20 268.70 270.20 0.0M
2023-11-21 263.10 267.70 262.30 267.70 0.0M
2023-11-20 264.30 265.50 264.30 265.50 0.0M
2023-11-17 267.50 269.00 267.00 267.00 0.0M
2023-11-16 261.10 269.00 259.70 269.00 0.0M
2023-11-15 260.10 263.50 260.10 262.30 0.0M
2023-11-14 262.70 265.00 262.10 262.30 0.0M
2023-11-13 254.50 255.50 254.50 255.40 0.0M
2023-11-10 253.70 253.70 253.10 253.40 0.0M
2023-11-09 255.90 257.20 255.90 257.20 0.0M
2023-11-08 256.30 258.30 256.30 256.90 0.0M
2023-11-07 257.10 258.80 257.10 258.10 0.0M
2023-11-06 256.70 260.10 256.40 260.10 0.0M
2023-11-03 254.40 259.60 254.20 255.10 0.0M
2023-11-02 257.00 262.70 257.00 262.70 0.0M
2023-11-01 254.40 255.60 254.30 255.40 0.0M
2023-10-31 247.70 253.20 247.40 253.20 0.0M
2023-10-30 248.10 248.40 245.00 245.90 0.0M
2023-10-27 244.80 245.40 244.80 245.40 0.0M
2023-10-26 244.10 245.70 244.10 244.50 0.0M
2023-10-25 249.60 251.70 248.40 248.40 0.0M
2023-10-24 246.60 249.30 246.60 248.00 0.0M
2023-10-23 250.70 250.70 249.00 249.00 0.0M
2023-10-20 251.70 251.70 250.00 250.20 0.0M
2023-10-19 255.30 255.90 255.20 255.20 0.0M
2023-10-18 253.10 253.10 253.10 253.10 0.0M
2023-10-17 249.50 252.00 249.50 252.00 0.0M
2023-10-16 244.40 248.90 243.70 247.40 0.0M
2023-10-13 240.10 244.60 240.10 244.60 0.0M
2023-10-12 244.50 245.90 243.60 244.00 0.0M
2023-10-11 257.80 257.80 245.90 247.00 0.0M
2023-10-10 252.00 252.10 251.50 251.50 0.0M
2023-10-09 248.10 251.70 248.10 250.00 0.0M
2023-10-06 250.20 250.40 248.90 248.90 0.0M
2023-10-05 252.30 253.00 252.00 252.00 0.0M
2023-10-04 252.70 254.30 250.00 250.00 0.0M
2023-10-03 260.60 260.60 260.60 260.60 0.0M
2023-10-02 260.70 261.00 260.70 261.00 0.0M
2023-09-29 258.60 259.90 258.60 259.90 0.0M
2023-09-28 252.40 253.40 252.40 252.60 0.0M
2023-09-27 258.90 260.60 253.30 253.30 0.0M
2023-09-26 269.90 270.00 260.00 260.00 0.0M
2023-09-25 269.20 270.20 267.80 270.20 0.0M
2023-09-22 267.10 269.30 267.10 267.80 0.0M
2023-09-21 270.40 271.90 268.40 268.40 0.0M
2023-09-20 274.10 275.90 274.10 274.90 0.0M
2023-09-19 273.70 275.30 272.00 272.00 0.0M
2023-09-18 275.50 276.50 272.10 274.20 0.0M
2023-09-15 276.70 277.70 276.70 277.70 0.0M
2023-09-14 276.30 278.10 276.30 277.40 0.0M
2023-09-13 273.20 276.00 273.20 276.00 0.0M
2023-09-12 278.20 279.90 277.20 277.20 0.0M
2023-09-11 270.90 280.00 270.90 280.00 0.0M
2023-09-08 269.30 270.20 269.30 270.20 0.0M
2023-09-07 268.30 270.00 268.30 270.00 0.0M
2023-09-06 265.90 268.00 265.80 267.80 0.0M
2023-09-05 264.60 268.90 264.60 267.50 0.0M
2023-09-04 263.00 267.00 263.00 265.00 0.0M
2023-09-01 262.70 263.80 262.20 263.40 0.0M
2023-08-31 262.80 265.70 262.80 264.90 0.0M
2023-08-30 261.40 264.50 261.40 264.50 0.0M
2023-08-29 256.70 260.50 256.70 260.50 0.0M
2023-08-28 257.60 258.10 256.80 257.10 0.0M
2023-08-25 253.30 256.90 253.30 256.90 0.0M
2023-08-24 253.50 256.40 251.20 255.70 0.0M
2023-08-23 253.70 255.40 253.70 255.00 0.0M
2023-08-22 252.30 252.30 252.30 252.30 0.0M
2023-08-21 254.90 255.50 254.40 254.40 0.0M
2023-08-18 255.10 256.10 254.10 256.10 0.0M
2023-08-17 258.60 258.70 258.60 258.70 0.0M
2023-08-16 260.10 260.30 259.70 259.70 0.0M
2023-08-15 261.80 261.80 261.30 261.30 0.0M
2023-08-14 257.50 261.70 257.50 261.70 0.0M
2023-08-11 257.10 259.00 256.70 259.00 0.0M
2023-08-10 257.00 259.80 256.50 259.80 0.0M
2023-08-09 257.20 260.00 257.20 260.00 0.0M
2023-08-08 258.80 260.00 256.20 256.20 0.0M
2023-08-07 259.50 261.90 259.50 261.00 0.0M
2023-08-04 258.10 260.00 257.80 258.10 0.0M
2023-08-03 252.00 252.00 249.00 249.00 0.0M
2023-08-02 254.00 255.00 251.30 251.30 0.0M
2023-08-01 256.90 258.90 254.70 254.70 0.0M
2023-07-31 256.10 257.70 256.00 256.70 0.0M
2023-07-28 256.90 257.50 255.00 256.10 0.0M
2023-07-27 260.80 263.30 258.10 258.10 0.0M
2023-07-26 262.40 264.50 261.20 261.20 0.0M
2023-07-25 261.70 264.10 261.00 263.00 0.0M
2023-07-24 264.60 267.80 264.60 266.60 0.0M
2023-07-21 265.40 266.10 264.80 265.60 0.0M
2023-07-20 262.00 262.80 262.00 262.80 0.0M
2023-07-19 265.20 265.20 262.00 262.40 0.0M
2023-07-18 264.80 264.80 262.50 262.50 0.0M
2023-07-17 269.60 269.60 265.30 265.30 0.0M
2023-07-14 265.80 271.40 265.70 271.40 0.0M
2023-07-13 267.10 268.40 265.90 266.60 0.0M
2023-07-12 267.70 269.10 267.70 269.10 0.0M
2023-07-11 268.00 269.80 267.90 269.80 0.0M
2023-07-10 267.10 270.50 267.10 268.40 0.0M
2023-07-07 270.70 270.70 269.00 269.80 0.0M
2023-07-06 272.20 273.10 270.00 270.00 0.0M
2023-07-05 274.50 276.10 272.40 273.00 0.0M
2023-07-04 272.50 275.00 272.50 275.00 0.0M
2023-07-03 280.20 280.40 279.80 279.80 0.0M
2023-06-30 276.70 281.10 276.70 279.70 0.0M
2023-06-29 274.30 277.50 274.00 277.50 0.0M
2023-06-28 272.10 273.90 271.90 273.90 0.0M
2023-06-27 271.70 273.40 270.30 270.80 0.0M
2023-06-26 274.20 274.20 270.00 273.40 0.0M
2023-06-23 270.70 274.80 270.60 274.80 0.0M
2023-06-22 269.60 271.70 268.60 271.70 0.0M
2023-06-21 272.00 272.80 270.80 270.80 0.0M
2023-06-20 268.70 268.70 267.40 267.40 0.0M
2023-06-19 271.00 271.00 268.70 268.70 0.0M
2023-06-16 269.10 270.80 268.90 270.40 0.0M
2023-06-15 272.90 272.90 268.90 268.90 0.0M
2023-06-14 260.20 273.60 260.20 271.90 0.0M
2023-06-13 260.50 261.10 259.10 260.70 0.0M
2023-06-12 259.20 259.40 258.00 258.00 0.0M
2023-06-09 255.70 255.70 255.70 255.70 0.0M
2023-06-08 257.90 258.40 257.90 258.40 0.0M
2023-06-07 258.10 259.20 255.80 255.80 0.0M
2023-06-06 260.80 260.80 259.80 260.10 0.0M
2023-06-05 261.00 262.00 260.30 260.30 0.0M
2023-06-02 258.40 261.30 258.40 259.80 0.0M
2023-06-01 257.30 259.00 257.10 258.40 0.0M
2023-05-31 252.40 254.00 252.00 253.40 0.0M
2023-05-30 255.00 256.90 253.50 253.50 0.0M
2023-05-29 254.20 256.50 254.20 256.30 0.0M
2023-05-26 252.50 256.30 252.50 255.60 0.0M
2023-05-25 252.60 254.50 251.00 251.20 0.0M
2023-05-24 254.20 255.70 253.10 254.00 0.0M
2023-05-23 264.30 267.40 260.00 260.00 0.0M
2023-05-22 264.10 265.50 263.20 264.50 0.0M
2023-05-19 266.70 266.70 262.50 263.50 0.0M
2023-05-18 261.00 261.00 261.00 261.00 0.0M
2023-05-17 262.90 265.90 262.90 265.90 0.0M
2023-05-16 263.80 265.70 263.00 263.00 0.0M
2023-05-15 264.40 265.00 263.70 264.70 0.0M
2023-05-12 260.60 263.80 260.60 262.10 0.0M
2023-05-11 261.20 263.00 260.00 263.00 0.0M
2023-05-10 258.10 259.50 258.10 259.50 0.0M
2023-05-09 262.50 262.50 260.60 260.60 0.0M
2023-05-08 259.50 261.80 258.70 261.80 0.0M
2023-05-05 257.60 258.70 257.60 258.50 0.0M
2023-05-04 259.10 260.30 259.10 260.30 0.0M
2023-05-03 266.40 266.40 261.00 261.00 0.0M
2023-05-02 261.40 271.10 260.60 268.00 0.0M
2023-04-28 269.70 272.00 269.70 272.00 0.0M
2023-04-27 271.30 271.40 267.90 267.90 0.0M
2023-04-26 272.30 272.30 268.50 269.90 0.0M
2023-04-25 272.50 273.60 271.80 272.00 0.0M
2023-04-24 278.50 278.50 274.20 276.00 0.0M
2023-04-21 274.60 276.20 274.60 276.20 0.0M
2023-04-20 272.00 275.00 270.70 275.00 0.0M
2023-04-19 264.90 275.00 264.90 274.30 0.0M
2023-04-18 266.90 268.40 265.00 265.60 0.0M
2023-04-17 266.50 267.20 266.50 267.20 0.0M
2023-04-14 262.10 264.30 262.10 263.10 0.0M
2023-04-13 265.00 265.00 261.50 262.00 0.0M
2023-04-12 265.20 267.40 265.20 267.40 0.0M
2023-04-11 265.90 266.70 263.70 266.70 0.0M
2023-04-06 263.50 264.90 262.40 262.40 0.0M
2023-04-05 262.00 262.00 261.50 262.00 0.0M
2023-04-04 263.10 264.90 261.90 261.90 0.0M
2023-04-03 263.50 263.60 258.00 258.00 0.0M
2023-03-31 257.05 260.05 257.05 260.05 0.0M
2023-03-30 256.65 257.95 255.40 255.40 0.0M
2023-03-29 256.65 258.30 256.65 256.80 0.0M
2023-03-28 257.15 257.95 256.80 257.95 0.0M
2023-03-27 257.20 258.80 256.60 258.20 0.0M
2023-03-24 252.15 253.75 250.40 253.75 0.0M
2023-03-23 250.05 254.95 250.05 253.55 0.0M
2023-03-22 258.05 259.95 252.25 252.25 0.0M
2023-03-21 257.85 259.90 255.95 255.95 0.0M
2023-03-20 255.50 257.55 255.50 256.25 0.0M
2023-03-17 256.20 256.85 256.20 256.80 0.0M
2023-03-16 256.55 260.00 253.30 260.00 0.0M
2023-03-15 256.95 258.75 254.25 258.75 0.0M
2023-03-14 249.00 257.45 249.00 257.45 0.0M
2023-03-13 250.55 250.55 244.00 250.30 0.0M
2023-03-10 252.00 254.00 250.35 250.35 0.0M
2023-03-09 250.75 255.05 250.20 254.00 0.0M
2023-03-08 250.65 252.20 250.65 251.25 0.0M
2023-03-07 250.05 251.50 250.05 251.50 0.0M
2023-03-06 254.50 255.20 251.10 251.10 0.0M
2023-03-03 245.35 252.15 245.35 252.15 0.0M
2023-03-02 243.20 246.25 243.20 246.25 0.0M
2023-03-01 247.45 247.45 244.90 245.15 0.0M
2023-02-28 247.45 248.00 246.65 248.00 0.0M
2023-02-27 247.75 250.05 247.20 248.35 0.0M
2023-02-24 247.55 248.90 245.55 247.40 0.0M
2023-02-23 246.05 248.75 246.05 248.75 0.0M
2023-02-22 244.60 246.10 244.60 245.75 0.0M
2023-02-21 242.90 245.60 241.35 244.60 0.0M
2023-02-20 244.05 244.70 243.65 243.65 0.0M
2023-02-17 245.95 246.00 245.40 245.55 0.0M
2023-02-16 247.15 247.15 243.50 246.85 0.0M
2023-02-15 246.05 248.65 246.05 248.55 0.0M
2023-02-14 247.70 249.40 245.00 245.00 0.0M
2023-02-13 246.95 249.50 245.50 248.05 0.0M
2023-02-10 245.80 246.25 243.75 246.25 0.0M
2023-02-09 250.10 250.75 247.30 247.30 0.0M
2023-02-08 252.85 253.65 251.30 253.00 0.0M
2023-02-07 253.40 253.90 249.80 251.75 0.0M
2023-02-06 260.80 260.80 256.50 256.50 0.0M
2023-02-03 256.95 261.70 256.15 260.90 0.0M
2023-02-02 252.25 257.80 252.10 256.00 0.0M
2023-02-01 242.05 249.00 242.05 248.85 0.0M
2023-01-31 230.70 231.10 228.30 230.85 0.0M
2023-01-30 232.85 232.85 229.85 230.00 0.0M
2023-01-27 231.30 233.50 231.10 233.50 0.0M
2023-01-26 231.20 232.70 231.20 231.30 0.0M
2023-01-25 234.05 234.05 232.40 232.40 0.0M
2023-01-24 236.05 237.50 235.00 236.65 0.0M
2023-01-23 238.00 241.50 234.70 241.50 0.0M
2023-01-20 233.50 234.45 233.05 233.10 0.0M
2023-01-19 232.40 232.40 230.45 232.30 0.0M
2023-01-18 237.15 237.15 232.80 232.80 0.0M
2023-01-17 237.70 239.25 237.70 238.75 0.0M
2023-01-16 239.70 240.00 237.00 239.00 0.0M
2023-01-13 235.30 236.75 235.30 236.75 0.0M
2023-01-12 239.00 240.30 236.20 236.20 0.0M
2023-01-11 244.65 245.00 238.55 238.55 0.0M
2023-01-10 241.00 246.00 241.00 246.00 0.0M
2023-01-09 240.95 245.40 240.95 244.00 0.0M
2023-01-06 237.90 240.35 237.25 239.75 0.0M
2023-01-05 237.00 239.35 236.90 238.70 0.0M
2023-01-04 232.35 235.20 231.50 235.20 0.0M
2023-01-03 231.00 234.50 231.00 233.15 0.0M
2023-01-02 230.30 231.75 229.90 230.25 0.0M