UK markets closed

Zimmer Biomet Holdings Inc (ZIM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
111.60-2.45 (-2.15%)
At close: 04:42PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024110.25111.60110.25111.60111.60-
02 May 2024111.10114.05111.10114.05114.05-
30 Apr 2024113.30113.35112.80113.00113.00-
29 Apr 2024111.00113.20111.00112.00112.00-
26 Apr 2024111.10111.15111.10111.15111.15-
25 Apr 2024112.55112.55111.00111.00111.00-
24 Apr 2024113.20113.65113.20113.30113.30-
23 Apr 2024113.00113.20112.80113.20113.20-
22 Apr 2024111.70111.70111.70111.70111.70-
19 Apr 2024111.40112.15111.40112.15112.15-
18 Apr 2024113.25113.40111.80111.90111.90-
17 Apr 2024114.60114.60113.70113.70113.70-
16 Apr 2024116.25116.25115.30115.60115.60-
15 Apr 2024116.60118.25116.60117.10117.10-
12 Apr 2024118.65118.65118.65118.65118.65-
11 Apr 2024118.40119.05118.40119.05119.05-
10 Apr 2024118.80118.80118.10118.10118.10-
09 Apr 2024116.20116.80116.20116.80116.80-
08 Apr 2024117.00117.10117.00117.10117.10-
05 Apr 2024117.45117.45117.45117.45117.45-
04 Apr 2024119.50119.50119.50119.50119.50-
03 Apr 2024118.70119.00118.70119.00119.00-
02 Apr 2024120.40120.40120.40120.40120.40-
28 Mar 2024122.15122.70122.15122.70122.70-
27 Mar 2024117.65117.65117.65117.65117.65-
27 Mar 20240.24 Dividend
26 Mar 2024117.50117.50117.50117.50117.26-
25 Mar 2024117.10117.20117.05117.05116.81-
22 Mar 2024117.20117.80117.20117.65117.41-
21 Mar 2024115.40116.75115.40116.75116.51-
20 Mar 2024116.10116.50116.10116.20115.96-
19 Mar 2024115.50116.35115.50116.35116.11-
18 Mar 2024114.65115.85114.65115.75115.51-
15 Mar 2024115.10115.10115.10115.10114.86-
14 Mar 2024115.35115.35115.35115.35115.11-
13 Mar 2024116.70116.80115.40115.40115.16-
12 Mar 2024116.65117.35116.65117.15116.91-
11 Mar 2024115.35116.05115.20116.05115.81-
08 Mar 2024115.65116.60115.65115.80115.56-
07 Mar 2024114.90116.75114.90116.75116.51-
06 Mar 2024114.45116.05114.45115.40115.16-
05 Mar 2024114.85115.50114.55114.55114.3230
04 Mar 2024113.75115.60112.45115.60115.36-
01 Mar 2024114.70114.70114.40114.40114.17-
29 Feb 2024114.10114.10114.10114.10113.87-
28 Feb 2024116.20116.30115.65115.65115.41-
27 Feb 2024116.45116.60116.40116.40116.16-
26 Feb 2024118.80118.80117.75117.75117.51-
23 Feb 2024118.35119.00118.35119.00118.76-
22 Feb 2024118.15118.85118.15118.85118.61-
21 Feb 2024115.15115.15115.15115.15114.91-
20 Feb 2024115.20116.00114.15115.60115.36-
19 Feb 2024115.30115.45115.30115.45115.21-
16 Feb 2024115.10115.10115.10115.10114.86-
15 Feb 2024113.25113.25113.25113.25113.02-
14 Feb 2024114.55114.55114.55114.55114.32-
13 Feb 2024116.35116.35116.35116.35116.11-
12 Feb 2024113.35113.35113.35113.35113.12-
09 Feb 2024113.75113.75112.70112.70112.47-
08 Feb 2024117.85117.85117.85117.85117.61-
07 Feb 2024118.20118.65117.90118.65118.41-
06 Feb 2024116.15116.35116.15116.35116.11-
05 Feb 2024116.65117.15116.65117.15116.91-
02 Feb 2024116.60117.20116.35116.65116.41-
01 Feb 2024115.95116.00115.85115.85115.61-
31 Jan 2024112.65115.95112.65115.95115.71-
30 Jan 2024113.15113.15112.85113.10112.87-
29 Jan 2024111.75112.45111.75112.45112.22-
26 Jan 2024112.00112.70111.70112.65112.42-
25 Jan 2024110.45110.45110.30110.30110.07-
24 Jan 2024111.10111.10110.45110.45110.22-
23 Jan 2024111.90112.35111.25111.80111.57-
22 Jan 2024112.75113.70112.60112.60112.37-
19 Jan 2024113.35113.55112.30112.30112.07-
18 Jan 2024111.70113.80111.70113.80113.57-
17 Jan 2024112.25112.25111.85111.85111.62-
16 Jan 2024112.15112.15112.05112.05111.82-
15 Jan 2024112.05112.05112.05112.05111.82-
12 Jan 2024111.10112.00111.10112.00111.77-
11 Jan 2024111.85111.85111.85111.85111.62-
10 Jan 2024111.05112.40111.05112.40112.17-
09 Jan 2024110.90111.20110.85111.20110.97-
08 Jan 2024109.00111.45109.00111.45111.22-
05 Jan 2024109.55109.55109.55109.55109.33-
04 Jan 2024109.85109.85109.65109.80109.58-
03 Jan 2024110.30111.05110.20110.40110.17-
02 Jan 2024109.95111.35109.95111.35111.12-
29 Dec 2023109.50109.50109.35109.35109.13-
28 Dec 2023108.65109.30108.65109.30109.08-
27 Dec 2023107.60109.05107.60108.85108.63-
22 Dec 2023108.25108.90108.25108.90108.68-
22 Dec 20230.24 Dividend
21 Dec 2023109.35109.35109.35109.35108.89-
20 Dec 2023109.10109.10109.10109.10108.64-
19 Dec 2023108.30108.30108.30108.30107.84-
18 Dec 2023108.40108.95108.40108.60108.14170
15 Dec 2023107.50108.55107.50108.55108.09-
14 Dec 2023107.90108.00107.90108.00107.54-
13 Dec 2023108.50109.15108.50109.15108.69-
12 Dec 2023109.10109.10108.35108.35107.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...