Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Zimmer Biomet Holdings Inc (ZIM.BE)

89.72
-0.20
(-0.22%)
As of 8:01:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202589.7289.7289.7289.7289.72-
Apr 30, 202589.9289.9289.9289.9289.92-
Apr 29, 202588.9888.9888.9888.9888.98-
Apr 28, 202588.7488.7488.7488.7488.74-
Apr 25, 202589.2289.2289.2289.2289.22-
Apr 24, 202587.3687.3687.3687.3687.36-
Apr 23, 202585.4085.4085.4085.4085.40-
Apr 22, 202583.0283.0283.0283.0283.02-
Apr 17, 202584.9284.9284.9284.9284.92-
Apr 16, 202585.1885.1885.1885.1885.18-
Apr 15, 202589.4489.4489.4489.4489.44-
Apr 14, 202589.4889.4889.4889.4889.48-
Apr 11, 202590.3890.3890.3890.3890.38-
Apr 10, 202593.6093.6093.6093.6093.60-
Apr 9, 202592.0492.0492.0492.0492.04-
Apr 8, 202595.5495.5495.5495.5495.54-
Apr 7, 202596.0496.0496.0496.0496.04-
Apr 4, 2025101.30101.30101.30101.30101.30-
Apr 3, 2025101.45101.45101.45101.45101.45-
Apr 2, 2025103.80103.80103.80103.80103.80-
Apr 1, 2025104.30104.30104.30104.30104.30-
Mar 31, 2025 0.211584 Dividend
Mar 31, 2025103.05103.05103.05103.05103.05-
Mar 28, 2025103.55103.55103.55103.55103.31-
Mar 27, 2025102.35102.35102.35102.35102.11-
Mar 26, 2025102.00102.00102.00102.00101.76-
Mar 25, 2025102.65102.65102.65102.65102.41-
Mar 24, 2025101.75101.75101.75101.75101.51-
Mar 21, 2025102.85102.85102.85102.85102.61-
Mar 20, 2025103.30103.30103.30103.30103.06-
Mar 19, 2025103.00103.00103.00103.00102.76-
Mar 18, 2025101.95101.95101.95101.95101.71-
Mar 17, 2025100.65100.65100.65100.65100.42-
Mar 14, 202598.9898.9898.9898.9898.75-
Mar 13, 202595.3295.3295.3295.3295.10-
Mar 12, 202598.1898.1898.1898.1897.95-
Mar 11, 2025101.55101.55101.55101.55101.31-
Mar 10, 202599.2299.2299.2299.2298.99-
Mar 7, 202596.8896.8896.8896.8896.66-
Mar 6, 202596.5296.5296.5296.5296.30-
Mar 5, 202597.3097.3097.3097.3097.07-
Mar 4, 2025100.15100.15100.15100.1599.92-
Mar 3, 202599.8899.8899.8899.8899.65-
Feb 28, 202599.7899.7899.7899.7899.55-
Feb 27, 202599.8499.8499.8499.8499.61-
Feb 26, 2025101.95101.95101.95101.95101.71-
Feb 25, 2025100.85100.85100.85100.85100.62-
Feb 24, 202599.4299.4299.4299.4299.19-
Feb 21, 202598.2498.2498.2498.2498.01-
Feb 20, 202598.6098.6098.6098.6098.37-
Feb 19, 202597.3497.3497.3497.3497.11-
Feb 18, 202595.9095.9095.9095.9095.68-
Feb 17, 202595.4295.4295.4295.4295.20-
Feb 14, 202595.1495.1495.1495.1494.92-
Feb 13, 202594.5094.5094.5094.5094.28-
Feb 12, 202595.1095.1095.1095.1094.88-
Feb 11, 202596.6896.6896.6896.6896.46-
Feb 10, 202597.6697.6697.6697.6697.43-
Feb 7, 202598.5898.5898.5898.5898.35-
Feb 6, 2025103.75103.75103.75103.75103.51-
Feb 5, 2025103.25103.25103.25103.25103.01-
Feb 4, 2025104.50104.50104.50104.50104.26-
Feb 3, 2025106.00106.00106.00106.00105.75-
Jan 31, 2025106.05106.05106.05106.05105.80-
Jan 30, 2025106.35106.35106.35106.35106.10-
Jan 29, 2025106.75106.75106.75106.75106.50-
Jan 28, 2025107.45107.45107.45107.45107.20-
Jan 27, 2025105.00105.00105.00105.00104.76-
Jan 24, 2025105.65105.65105.65105.65105.41-
Jan 23, 2025105.10105.10104.95104.95104.71120
Jan 22, 2025105.95105.95105.95105.95105.70-
Jan 21, 2025105.35105.35105.35105.35105.11-
Jan 20, 2025105.85105.85105.85105.85105.60-
Jan 17, 2025105.55105.55105.55105.55105.31-
Jan 16, 2025103.15103.15103.15103.15102.91-
Jan 15, 2025101.35101.35101.35101.35101.12-
Jan 14, 2025102.50102.50102.50102.50102.26-
Jan 13, 2025101.80101.80101.80101.80101.56-
Jan 10, 202598.2698.2698.2698.2698.03-
Jan 9, 202598.0098.0098.0098.0097.77-
Jan 8, 202599.3499.3499.3499.3499.11-
Jan 7, 202599.1499.1499.1499.1498.91-
Jan 6, 2025100.90100.90100.90100.90100.67-
Jan 3, 2025101.30101.30101.30101.30101.07-
Jan 2, 2025101.75101.75101.75101.75101.51-
Dec 30, 2024 0.211584 Dividend
Dec 30, 2024101.80101.80101.80101.80101.56-
Dec 27, 2024102.45102.45102.45102.45101.97-
Dec 23, 2024102.50102.50102.50102.50102.02-
Dec 20, 2024101.45101.45101.45101.45100.98-
Dec 19, 2024101.40101.40101.40101.40100.93-
Dec 18, 2024102.55102.55102.55102.55102.07-
Dec 17, 2024102.50102.50102.50102.50102.02-
Dec 16, 2024101.20101.20101.20101.20100.73-
Dec 13, 2024101.85101.85101.85101.85101.38-
Dec 12, 2024101.10101.10101.10101.10100.63-
Dec 11, 2024102.60102.60102.60102.60102.12-
Dec 10, 2024103.25103.25103.25103.25102.77-
Dec 9, 2024101.80101.80101.80101.80101.33-
Dec 6, 2024102.85102.85102.85102.85102.37-
Dec 5, 2024104.70104.70104.70104.70104.21-
Dec 4, 2024104.95104.95104.95104.95104.46-
Dec 3, 2024104.95104.95104.95104.95104.46-
Dec 2, 2024105.95105.95105.95105.95105.46-
Nov 29, 2024105.80105.80105.80105.80105.31-
Nov 28, 2024105.90105.90105.90105.90105.41-
Nov 27, 2024105.10105.10105.10105.10104.61-
Nov 26, 2024105.55105.55105.55105.55105.06-
Nov 25, 2024105.00105.00105.00105.00104.51-
Nov 22, 2024103.10103.10103.10103.10102.62-
Nov 21, 2024103.00103.00103.00103.00102.52-
Nov 20, 2024104.55104.55104.55104.55104.06-
Nov 19, 2024106.15106.15106.15106.15105.66-
Nov 18, 2024106.50106.50106.50106.50106.00-
Nov 15, 2024102.30102.30102.30102.30101.82-
Nov 14, 2024103.75103.75103.75103.75103.27-
Nov 13, 2024103.05103.05103.05103.05102.57-
Nov 12, 2024102.45102.45102.45102.45101.97-
Nov 11, 2024100.50100.50100.50100.50100.03-
Nov 8, 2024100.40100.40100.40100.4099.93-
Nov 7, 2024102.05102.05102.05102.05101.57-
Nov 6, 2024101.70101.70101.70101.70101.23-
Nov 5, 202499.2099.2099.2099.2098.74-
Nov 4, 202498.1098.1098.1098.1097.64-
Nov 1, 202497.8497.8497.8497.8497.38-
Oct 31, 2024100.50100.50100.50100.50100.03-
Oct 30, 202495.1095.1095.1095.1094.66-
Oct 29, 202495.3095.3095.3095.3094.86-
Oct 28, 202494.4894.4894.4894.4894.04-
Oct 25, 202495.6695.6695.6695.6695.21-
Oct 24, 202496.6696.6696.6696.6696.21-
Oct 23, 202495.9295.9295.9295.9295.47-
Oct 22, 202496.6296.6296.6296.6296.17-
Oct 21, 202497.3897.3897.3897.3896.93-
Oct 18, 202496.3496.3496.3496.3495.89-
Oct 17, 202496.6496.6496.6496.6496.19-
Oct 16, 202495.6495.6495.6495.6495.19-
Oct 15, 202495.7895.7895.7895.7895.33-
Oct 14, 202494.2294.2294.2294.2293.78-
Oct 11, 202493.5293.5293.5293.5293.08-
Oct 10, 202494.0894.0894.0894.0893.64-
Oct 9, 202492.2292.2292.2292.2291.79-
Oct 8, 202492.6892.6892.6892.6892.25-
Oct 7, 202494.9294.9294.9294.9294.48-
Oct 4, 202493.9493.9493.9493.9493.50-
Oct 3, 202495.3295.3295.3295.3294.88-
Oct 2, 202496.5296.5296.5296.5296.07-
Oct 1, 202496.4496.4496.4496.4495.99-
Sep 30, 2024 0.211584 Dividend
Sep 30, 202496.2096.2096.2096.2095.75-
Sep 27, 202496.1696.1696.1696.1695.47-
Sep 26, 202495.1495.1495.1495.1494.46-
Sep 25, 202495.8095.8095.8095.8095.12-
Sep 24, 202496.3096.3096.3096.3095.61-
Sep 23, 202494.9094.9094.9094.9094.22-
Sep 20, 202494.7494.7494.7494.7494.06-
Sep 19, 202494.9894.9894.9894.9894.30-
Sep 18, 202495.1095.1095.1095.1094.42-
Sep 17, 202496.0896.0896.0896.0895.39-
Sep 16, 202495.2895.2895.2895.2894.60-
Sep 13, 202494.4094.4094.4094.4093.73-
Sep 12, 202494.9494.9494.9494.9494.26-
Sep 11, 202494.6894.6894.6894.6894.00-
Sep 10, 202494.5094.5094.5094.5093.83-
Sep 9, 202494.2094.2094.2094.2093.53-
Sep 6, 202493.5093.5093.5093.5092.83-
Sep 5, 2024102.80102.80102.80102.80102.07-
Sep 4, 2024104.60104.60104.60104.60103.85-
Sep 3, 2024103.90103.90103.90103.90103.16-
Sep 2, 2024103.95103.95103.95103.95103.21-
Aug 30, 2024103.05103.05103.05103.05102.31-
Aug 29, 2024102.05102.05102.05102.05101.32-
Aug 28, 2024102.45102.45102.45102.45101.72-
Aug 27, 2024102.20102.20102.20102.20101.47-
Aug 26, 2024102.45102.45102.45102.45101.72-
Aug 23, 2024101.50101.50101.50101.50100.78-
Aug 22, 2024100.15100.15100.15100.1599.44-
Aug 21, 202499.9299.9299.9299.9299.21-
Aug 20, 2024100.40100.40100.40100.4099.68-
Aug 19, 202499.6299.6299.6299.6298.91-
Aug 16, 202499.6099.6099.6099.6098.89-
Aug 15, 202498.2098.2098.2098.2097.50-
Aug 14, 202498.9698.9698.9698.9698.25-
Aug 13, 202497.3697.3697.3697.3696.66-
Aug 12, 202498.5498.5498.5498.5497.84-
Aug 9, 202499.2699.2699.2699.2698.55-
Aug 8, 202496.5296.5296.5296.5295.83-
Aug 7, 202499.9299.9299.9299.9299.21-
Aug 6, 202497.0497.0497.0497.0496.35-
Aug 5, 2024100.35100.35100.35100.3599.63-
Aug 2, 2024102.35102.35102.35102.35101.62-
Aug 1, 2024102.45102.45102.45102.45101.72-
Jul 31, 2024102.45102.45102.45102.45101.72-
Jul 30, 2024101.90101.90101.90101.90101.17-
Jul 29, 2024102.05102.05102.05102.05101.32-
Jul 26, 2024101.50101.50101.50101.50100.78-
Jul 25, 2024101.50101.50101.50101.50100.78-
Jul 24, 2024100.90100.90100.90100.90100.18-
Jul 23, 2024100.85100.85100.85100.85100.13-
Jul 22, 2024101.00101.00101.00101.00100.28-
Jul 19, 2024101.85101.85101.85101.85101.12-
Jul 18, 2024101.10101.10101.10101.10100.38-
Jul 17, 202498.0498.0498.0498.0497.34-
Jul 16, 202497.3897.3897.3897.3896.68-
Jul 15, 202499.2699.2699.2699.2698.55-
Jul 12, 202499.0099.0099.0099.0098.29-
Jul 11, 202499.1299.1299.1299.1298.411
Jul 10, 202497.2897.2897.2897.2896.59-
Jul 9, 202497.7897.7897.7897.7897.08-
Jul 8, 202499.3299.3299.3299.3298.61-
Jul 5, 202497.9697.9697.9697.9697.26-
Jul 4, 202498.2498.2498.2498.2497.54-
Jul 3, 202498.4898.4898.4898.4897.78-
Jul 2, 202498.2698.2698.2698.2697.56-
Jul 1, 2024100.40101.30100.40101.30100.581
Jun 28, 2024100.90100.90100.90100.90100.18-
Jun 27, 2024100.55100.55100.55100.5599.83-
Jun 26, 2024 0.211584 Dividend
Jun 26, 2024100.65100.65100.65100.6599.93-
Jun 25, 2024100.55100.55100.55100.5599.59-
Jun 24, 2024100.35100.35100.35100.3599.40-
Jun 21, 202498.6498.6498.6498.6497.70-
Jun 20, 202498.8898.8898.8898.8897.94-
Jun 19, 202498.9098.9098.9098.9097.96-
Jun 18, 202499.3299.3299.3299.3298.38-
Jun 17, 202499.7699.7699.7699.7698.81-
Jun 14, 202499.1699.1699.1699.1698.22-
Jun 13, 202499.1299.1299.1299.1298.18-
Jun 12, 2024102.00102.00102.00102.00101.03-
Jun 11, 2024104.30104.3099.7499.7498.796
Jun 10, 2024104.90104.90104.90104.90103.90-
Jun 7, 2024103.70103.70103.70103.70102.71-
Jun 6, 2024102.95104.05102.95104.05103.061
Jun 5, 2024104.00104.00104.00104.00103.01-
Jun 4, 2024103.30103.30103.30103.30102.32-
Jun 3, 2024105.90105.90105.90105.90104.89-
May 31, 2024105.10105.10105.10105.10104.10-
May 30, 2024105.60105.60105.60105.60104.60-
May 29, 2024106.80106.80106.80106.80105.78-
May 28, 2024106.55106.55106.55106.55105.54-
May 27, 2024106.90106.90106.90106.90105.885
May 24, 2024106.80106.80106.80106.80105.78-
May 23, 2024110.20110.20110.20110.20109.15-
May 22, 2024109.15109.15109.15109.15108.11-
May 21, 2024109.20109.20109.20109.20108.16-
May 20, 2024110.10110.10110.10110.10109.05-
May 17, 2024111.05111.05111.05111.05109.99-
May 16, 2024110.80110.80110.80110.80109.75-
May 15, 2024110.45110.45110.45110.45109.40-
May 14, 2024110.35110.35110.35110.35109.30-
May 13, 2024112.20112.20112.20112.20111.13-
May 10, 2024112.25112.25112.25112.25111.18-
May 9, 2024112.00112.00112.00112.00110.94-
May 8, 2024112.55112.55112.55112.55111.48-
May 7, 2024111.65111.65111.65111.65110.59-
May 6, 2024112.70112.70112.70112.70111.63-
May 3, 2024110.10110.10110.10110.10109.05-
May 2, 2024111.50111.50111.50111.50110.44-