Zimmer Biomet Holdings Inc (ZIM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:08PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 113.20 | 113.65 | 113.20 | 113.30 | 113.30 | - |
| Apr 23, 2024 | 113.00 | 113.20 | 112.80 | 113.20 | 113.20 | - |
| Apr 22, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| Apr 19, 2024 | 111.40 | 112.15 | 111.40 | 112.15 | 112.15 | - |
| Apr 18, 2024 | 113.25 | 113.40 | 111.80 | 111.90 | 111.90 | - |
| Apr 17, 2024 | 114.60 | 114.60 | 113.70 | 113.70 | 113.70 | - |
| Apr 16, 2024 | 116.25 | 116.25 | 115.30 | 115.60 | 115.60 | - |
| Apr 15, 2024 | 116.60 | 118.25 | 116.60 | 117.10 | 117.10 | - |
| Apr 12, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| Apr 11, 2024 | 118.40 | 119.05 | 118.40 | 119.05 | 119.05 | - |
| Apr 10, 2024 | 118.80 | 118.80 | 118.10 | 118.10 | 118.10 | - |
| Apr 09, 2024 | 116.20 | 116.80 | 116.20 | 116.80 | 116.80 | - |
| Apr 08, 2024 | 117.00 | 117.10 | 117.00 | 117.10 | 117.10 | - |
| Apr 05, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| Apr 04, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Apr 03, 2024 | 118.70 | 119.00 | 118.70 | 119.00 | 119.00 | - |
| Apr 02, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| Mar 28, 2024 | 122.15 | 122.70 | 122.15 | 122.70 | 122.70 | - |
| Mar 27, 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
| Mar 27, 2024 | 0.24 Dividend | |||||
| Mar 26, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.26 | - |
| Mar 25, 2024 | 117.10 | 117.20 | 117.05 | 117.05 | 116.81 | - |
| Mar 22, 2024 | 117.20 | 117.80 | 117.20 | 117.65 | 117.41 | - |
| Mar 21, 2024 | 115.40 | 116.75 | 115.40 | 116.75 | 116.51 | - |
| Mar 20, 2024 | 116.10 | 116.50 | 116.10 | 116.20 | 115.96 | - |
| Mar 19, 2024 | 115.50 | 116.35 | 115.50 | 116.35 | 116.11 | - |
| Mar 18, 2024 | 114.65 | 115.85 | 114.65 | 115.75 | 115.51 | - |
| Mar 15, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.86 | - |
| Mar 14, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.11 | - |
| Mar 13, 2024 | 116.70 | 116.80 | 115.40 | 115.40 | 115.16 | - |
| Mar 12, 2024 | 116.65 | 117.35 | 116.65 | 117.15 | 116.91 | - |
| Mar 11, 2024 | 115.35 | 116.05 | 115.20 | 116.05 | 115.81 | - |
| Mar 08, 2024 | 115.65 | 116.60 | 115.65 | 115.80 | 115.56 | - |
| Mar 07, 2024 | 114.90 | 116.75 | 114.90 | 116.75 | 116.51 | - |
| Mar 06, 2024 | 114.45 | 116.05 | 114.45 | 115.40 | 115.16 | - |
| Mar 05, 2024 | 114.85 | 115.50 | 114.55 | 114.55 | 114.32 | 30 |
| Mar 04, 2024 | 113.75 | 115.60 | 112.45 | 115.60 | 115.36 | - |
| Mar 01, 2024 | 114.70 | 114.70 | 114.40 | 114.40 | 114.17 | - |
| Feb 29, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.87 | - |
| Feb 28, 2024 | 116.20 | 116.30 | 115.65 | 115.65 | 115.41 | - |
| Feb 27, 2024 | 116.45 | 116.60 | 116.40 | 116.40 | 116.16 | - |
| Feb 26, 2024 | 118.80 | 118.80 | 117.75 | 117.75 | 117.51 | - |
| Feb 23, 2024 | 118.35 | 119.00 | 118.35 | 119.00 | 118.76 | - |
| Feb 22, 2024 | 118.15 | 118.85 | 118.15 | 118.85 | 118.61 | - |
| Feb 21, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.91 | - |
| Feb 20, 2024 | 115.20 | 116.00 | 114.15 | 115.60 | 115.36 | - |
| Feb 19, 2024 | 115.30 | 115.45 | 115.30 | 115.45 | 115.21 | - |
| Feb 16, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.86 | - |
| Feb 15, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.02 | - |
| Feb 14, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.32 | - |
| Feb 13, 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.11 | - |
| Feb 12, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.12 | - |
| Feb 09, 2024 | 113.75 | 113.75 | 112.70 | 112.70 | 112.47 | - |
| Feb 08, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.61 | - |
| Feb 07, 2024 | 118.20 | 118.65 | 117.90 | 118.65 | 118.41 | - |
| Feb 06, 2024 | 116.15 | 116.35 | 116.15 | 116.35 | 116.11 | - |
| Feb 05, 2024 | 116.65 | 117.15 | 116.65 | 117.15 | 116.91 | - |
| Feb 02, 2024 | 116.60 | 117.20 | 116.35 | 116.65 | 116.41 | - |
| Feb 01, 2024 | 115.95 | 116.00 | 115.85 | 115.85 | 115.61 | - |
| Jan 31, 2024 | 112.65 | 115.95 | 112.65 | 115.95 | 115.71 | - |
| Jan 30, 2024 | 113.15 | 113.15 | 112.85 | 113.10 | 112.87 | - |
| Jan 29, 2024 | 111.75 | 112.45 | 111.75 | 112.45 | 112.22 | - |
| Jan 26, 2024 | 112.00 | 112.70 | 111.70 | 112.65 | 112.42 | - |
| Jan 25, 2024 | 110.45 | 110.45 | 110.30 | 110.30 | 110.07 | - |
| Jan 24, 2024 | 111.10 | 111.10 | 110.45 | 110.45 | 110.22 | - |
| Jan 23, 2024 | 111.90 | 112.35 | 111.25 | 111.80 | 111.57 | - |
| Jan 22, 2024 | 112.75 | 113.70 | 112.60 | 112.60 | 112.37 | - |
| Jan 19, 2024 | 113.35 | 113.55 | 112.30 | 112.30 | 112.07 | - |
| Jan 18, 2024 | 111.70 | 113.80 | 111.70 | 113.80 | 113.57 | - |
| Jan 17, 2024 | 112.25 | 112.25 | 111.85 | 111.85 | 111.62 | - |
| Jan 16, 2024 | 112.15 | 112.15 | 112.05 | 112.05 | 111.82 | - |
| Jan 15, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 111.82 | - |
| Jan 12, 2024 | 111.10 | 112.00 | 111.10 | 112.00 | 111.77 | - |
| Jan 11, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.62 | - |
| Jan 10, 2024 | 111.05 | 112.40 | 111.05 | 112.40 | 112.17 | - |
| Jan 09, 2024 | 110.90 | 111.20 | 110.85 | 111.20 | 110.97 | - |
| Jan 08, 2024 | 109.00 | 111.45 | 109.00 | 111.45 | 111.22 | - |
| Jan 05, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.33 | - |
| Jan 04, 2024 | 109.85 | 109.85 | 109.65 | 109.80 | 109.58 | - |
| Jan 03, 2024 | 110.30 | 111.05 | 110.20 | 110.40 | 110.17 | - |
| Jan 02, 2024 | 109.95 | 111.35 | 109.95 | 111.35 | 111.12 | - |
| Dec 29, 2023 | 109.50 | 109.50 | 109.35 | 109.35 | 109.13 | - |
| Dec 28, 2023 | 108.65 | 109.30 | 108.65 | 109.30 | 109.08 | - |
| Dec 27, 2023 | 107.60 | 109.05 | 107.60 | 108.85 | 108.63 | - |
| Dec 22, 2023 | 108.25 | 108.90 | 108.25 | 108.90 | 108.68 | - |
| Dec 22, 2023 | 0.24 Dividend | |||||
| Dec 21, 2023 | 109.35 | 109.35 | 109.35 | 109.35 | 108.89 | - |
| Dec 20, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 108.64 | - |
| Dec 19, 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.84 | - |
| Dec 18, 2023 | 108.40 | 108.95 | 108.40 | 108.60 | 108.14 | 170 |
| Dec 15, 2023 | 107.50 | 108.55 | 107.50 | 108.55 | 108.09 | - |
| Dec 14, 2023 | 107.90 | 108.00 | 107.90 | 108.00 | 107.54 | - |
| Dec 13, 2023 | 108.50 | 109.15 | 108.50 | 109.15 | 108.69 | - |
| Dec 12, 2023 | 109.10 | 109.10 | 108.35 | 108.35 | 107.89 | - |
| Dec 11, 2023 | 108.55 | 109.30 | 108.50 | 108.90 | 108.44 | - |
| Dec 08, 2023 | 108.35 | 109.05 | 108.35 | 109.05 | 108.59 | - |
| Dec 07, 2023 | 107.45 | 107.55 | 107.40 | 107.55 | 107.09 | 50 |
| Dec 06, 2023 | 107.00 | 107.55 | 107.00 | 107.55 | 107.09 | - |
| Dec 05, 2023 | 107.35 | 107.35 | 107.35 | 107.35 | 106.90 | - |
| Dec 04, 2023 | 108.05 | 108.50 | 108.05 | 108.50 | 108.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.