Frankfurt - Delayed Quote EUR

Zimmer Biomet Holdings, Inc. (ZIM.F)

Compare
105.55
+2.35
+(2.28%)
At close: January 17 at 8:00:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025105.55105.55105.55105.55105.55-
Jan 16, 2025103.20103.20103.20103.20103.20-
Jan 15, 2025101.30101.30101.30101.30101.30-
Jan 14, 2025102.55102.55102.55102.55102.55-
Jan 13, 2025101.80102.70101.80102.70102.7027
Jan 10, 202598.2298.2298.2298.2298.22-
Jan 9, 202598.0698.0698.0698.0698.06-
Jan 8, 202599.4299.4299.4299.4299.42-
Jan 7, 202599.1299.1299.1299.1299.12-
Jan 6, 2025100.95100.95100.95100.95100.95-
Jan 3, 2025101.35101.35101.35101.35101.35-
Jan 2, 2025101.70101.70101.70101.70101.70-
Dec 30, 2024 0.24 Dividend
Dec 30, 2024101.85101.85101.85101.85101.85-
Dec 27, 2024102.50102.50102.50102.50102.26-
Dec 23, 2024102.50102.50102.50102.50102.26-
Dec 20, 2024101.45101.45101.45101.45101.21-
Dec 19, 2024101.55101.55101.55101.55101.31-
Dec 18, 2024102.55102.55102.50102.50102.26-
Dec 17, 2024101.85103.00101.85103.00102.7610
Dec 16, 2024101.20103.20101.20103.20102.9635
Dec 13, 2024101.90101.90101.90101.90101.66-
Dec 12, 2024101.15101.15101.15101.15100.91-
Dec 11, 2024102.55102.55102.55102.55102.31-
Dec 10, 2024103.10103.10103.10103.10102.86-
Dec 9, 2024101.85101.85101.85101.85101.61-
Dec 6, 2024102.70102.70102.65102.65102.411
Dec 5, 2024104.60104.60104.60104.60104.36-
Dec 4, 2024104.90104.90104.90104.90104.65-
Dec 3, 2024104.85104.85104.85104.85104.60-
Dec 2, 2024105.95105.95105.95105.95105.70-
Nov 29, 2024105.80105.80105.80105.80105.55-
Nov 28, 2024105.85105.85105.85105.85105.60-
Nov 27, 2024105.00105.00105.00105.00104.75-
Nov 26, 2024105.45105.45105.45105.45105.20-
Nov 25, 2024105.10105.10105.10105.10104.85-
Nov 22, 2024103.15103.15103.15103.15102.91-
Nov 21, 2024103.05103.05103.05103.05102.81-
Nov 20, 2024104.45104.45104.45104.45104.21-
Nov 19, 2024106.25106.25105.60105.60105.355
Nov 18, 2024106.50106.50106.50106.50106.25-
Nov 15, 2024102.35102.35102.35102.35102.11-
Nov 14, 2024103.75104.80103.75104.80104.5525
Nov 13, 2024103.05103.05103.05103.05102.81-
Nov 12, 2024102.45102.45102.45102.45102.21-
Nov 11, 2024100.65100.65100.65100.65100.41-
Nov 8, 2024100.40100.95100.40100.95100.7122
Nov 7, 2024101.95101.95101.00101.00100.761
Nov 6, 2024101.50101.50101.50101.50101.26-
Nov 5, 202499.2099.2099.2099.2098.97-
Nov 4, 202498.1098.1098.1098.1097.87-
Nov 1, 202497.8697.8697.8697.8697.63-
Oct 31, 2024100.50100.50100.50100.50100.26-
Oct 30, 202495.10100.0095.10100.0099.7720
Oct 29, 202495.3095.3095.3095.3095.08-
Oct 28, 202494.5294.5294.5294.5294.30-
Oct 25, 202495.6295.6295.6295.6295.40-
Oct 24, 202496.6496.6496.6496.6496.41-
Oct 23, 202495.9295.9295.9295.9295.70-
Oct 22, 202496.6496.6496.6496.6496.41-
Oct 21, 202497.4097.4097.4097.4097.17-
Oct 18, 202496.3296.3296.3296.3296.09-
Oct 17, 202496.6496.7296.6496.7296.4925
Oct 16, 202495.6096.7295.6096.7296.4912
Oct 15, 202495.8295.8295.8295.8295.60-
Oct 14, 202494.2294.2294.2294.2294.00-
Oct 11, 202493.5093.5093.5093.5093.28-
Oct 10, 202494.0895.3694.0895.3695.1496
Oct 9, 202492.2092.2092.2092.2091.98-
Oct 8, 202492.6292.6292.6292.6292.40-
Oct 7, 202494.9694.9694.9694.9694.74-
Oct 4, 202494.0094.0094.0094.0093.78-
Oct 3, 202495.3095.3095.3095.3095.08-
Oct 2, 202496.5496.5495.8295.8295.6065
Oct 1, 202496.4296.4296.4296.4296.19-
Sep 30, 2024 0.24 Dividend
Sep 30, 202497.1697.1697.1697.1696.933
Sep 27, 202496.1696.1696.1696.1695.70-
Sep 26, 202495.1496.7495.1496.4095.9332
Sep 25, 202495.8495.8495.8495.8495.38-
Sep 24, 202496.3296.3296.3296.3295.85-
Sep 23, 202494.8895.0094.8895.0094.54500
Sep 20, 202494.7294.7294.7294.7294.26-
Sep 19, 202494.9894.9894.9894.9894.52-
Sep 18, 202495.1096.4095.1096.4095.93225
Sep 17, 202496.0896.0896.0896.0895.62-
Sep 16, 202495.2895.2895.2895.2894.8220
Sep 13, 202494.4094.4094.4094.4093.94-
Sep 12, 202494.9494.9494.9494.9494.48-
Sep 11, 202494.6894.6894.6894.6894.22-
Sep 10, 202494.5094.5094.5094.5094.04-
Sep 9, 202494.1894.1894.1894.1893.72-
Sep 6, 202493.5093.5093.5093.5093.05-
Sep 5, 2024102.80102.80102.80102.80102.30-
Sep 4, 2024104.60104.60104.60104.60104.09-
Sep 3, 2024104.00104.00104.00104.00103.50-
Sep 2, 2024103.90103.90103.80103.80103.30-
Aug 30, 2024103.05103.05103.05103.05102.55-
Aug 29, 2024102.05102.05102.05102.05101.56-
Aug 28, 2024102.45102.45102.45102.45101.96-
Aug 27, 2024102.15103.00102.15103.00102.50150
Aug 26, 2024102.40102.40102.40102.40101.91-
Aug 23, 2024101.55101.55101.55101.55101.06-
Aug 22, 2024100.10100.10100.10100.1099.62-
Aug 21, 202499.9299.9299.9299.9299.44-
Aug 20, 2024100.40100.40100.40100.4099.91-
Aug 19, 202499.6699.6699.6699.6699.18-
Aug 16, 202499.60100.5599.60100.55100.0610
Aug 15, 202498.2098.2098.2098.2097.73-
Aug 14, 202498.9698.9698.9698.9698.48-
Aug 13, 202497.3697.3697.3697.3696.89-
Aug 12, 202498.5098.5098.5098.5098.02-
Aug 9, 202499.2299.2299.2299.2298.74-
Aug 8, 202496.5296.5296.5296.5296.05-
Aug 7, 202499.9299.9299.9299.9299.44-
Aug 6, 202497.0497.0497.0497.0496.57-
Aug 5, 2024100.05100.05100.05100.0599.57-
Aug 2, 2024102.35102.35102.35102.35101.86-
Aug 1, 2024102.40102.40102.40102.40101.91-
Jul 31, 2024102.50102.50102.50102.50102.00-
Jul 30, 2024101.90101.90101.90101.90101.41-
Jul 29, 2024102.05102.05102.05102.05101.56-
Jul 26, 2024101.55101.55101.55101.55101.06-
Jul 25, 2024101.50101.50101.50101.50101.01-
Jul 24, 2024100.90100.90100.90100.90100.41-
Jul 23, 2024100.85100.85100.85100.85100.36-
Jul 22, 2024101.00101.00101.00101.00100.51-
Jul 19, 2024101.85101.85101.85101.85101.36-
Jul 18, 2024101.05101.05101.05101.05100.56-
Jul 17, 202498.04101.8098.04101.80101.31109
Jul 16, 202497.3698.3097.3698.3097.832
Jul 15, 202499.3099.3099.3099.3098.82-
Jul 12, 202499.0299.0299.0299.0298.54-
Jul 11, 202498.1298.1298.1298.1297.65-
Jul 10, 202497.2897.2897.2897.2896.81-
Jul 9, 202497.7697.7697.7697.7697.29-
Jul 8, 202499.3299.3299.3299.3298.84-
Jul 5, 202497.9697.9697.9697.9697.49-
Jul 4, 202498.3098.3098.3098.3097.83-
Jul 3, 202498.4898.4898.4898.4898.00-
Jul 2, 202498.2498.2498.2498.2497.77-
Jul 1, 2024100.30100.30100.30100.3099.82-
Jun 28, 2024100.90100.90100.90100.90100.41-
Jun 27, 2024100.55100.55100.55100.55100.06-
Jun 26, 2024 0.24 Dividend
Jun 26, 2024100.65100.65100.65100.65100.16-
Jun 25, 2024100.55101.35100.55101.35100.625
Jun 24, 2024100.35100.35100.35100.3599.63-
Jun 21, 202498.6498.6498.6498.6497.93-
Jun 20, 202498.9298.9298.9298.9298.21-
Jun 19, 202498.9098.9098.9098.9098.19-
Jun 18, 202499.3299.3299.3299.3298.61-
Jun 17, 202499.8099.8099.8099.8099.08-
Jun 14, 202499.2099.2099.2099.2098.49-
Jun 13, 202499.12100.1099.0299.0298.31531
Jun 12, 2024102.00102.00102.00102.00101.27-
Jun 11, 2024104.35104.35104.35104.35103.60-
Jun 10, 2024104.90104.90104.90104.90104.15-
Jun 7, 2024103.70103.70103.70103.70102.95-
Jun 6, 2024103.00103.00103.00103.00102.26-
Jun 5, 2024104.00104.00104.00104.00103.25-
Jun 4, 2024103.30103.30103.30103.30102.56-
Jun 3, 2024105.90105.90105.55105.55104.7975
May 31, 2024105.10105.10105.10105.10104.34-
May 30, 2024105.60105.60105.60105.60104.84-
May 29, 2024106.75106.75106.75106.75105.98-
May 28, 2024106.55106.55106.55106.55105.78-
May 27, 2024106.90106.90106.90106.90106.13-
May 24, 2024106.80106.80106.80106.80106.03-
May 23, 2024110.15110.15110.15110.15109.36-
May 22, 2024109.20109.20109.20109.20108.42-
May 21, 2024109.20109.20109.20109.20108.42-
May 20, 2024110.05110.05110.05110.05109.26-
May 17, 2024111.20111.20111.20111.20110.40-
May 16, 2024110.75110.75110.75110.75109.95-
May 15, 2024110.40110.40110.40110.40109.61-
May 14, 2024110.45110.45110.45110.45109.66-
May 13, 2024112.25112.25112.25112.25111.44-
May 10, 2024112.45112.45112.45112.45111.64-
May 9, 2024111.95111.95111.95111.95111.15-
May 8, 2024112.60112.60112.55112.55111.74-
May 7, 2024111.60111.60111.60111.60110.80-
May 6, 2024112.70112.70112.70112.70111.89-
May 3, 2024110.25110.25110.25110.25109.46-
May 2, 2024111.45111.45111.45111.45110.65-
Apr 30, 2024113.25114.15113.25114.15113.331
Apr 29, 2024111.05111.05111.05111.05110.25-
Apr 26, 2024111.85111.85111.85111.85111.05-
Apr 25, 2024112.30113.40112.30113.40112.581
Apr 24, 2024113.35113.35113.35113.35112.54-
Apr 23, 2024113.00113.00113.00113.00112.19-
Apr 22, 2024111.95111.95111.95111.95111.15-
Apr 19, 2024111.35112.50111.35112.50111.6990
Apr 18, 2024113.40113.40113.40113.40112.58-
Apr 17, 2024114.55114.55114.55114.55113.73-
Apr 16, 2024116.25116.25116.25116.25115.41-
Apr 15, 2024116.65116.65116.65116.65115.81-
Apr 12, 2024118.70118.70118.70118.70117.85-
Apr 11, 2024118.50118.50118.50118.50117.65-
Apr 10, 2024118.80118.80118.75118.75117.90-
Apr 9, 2024116.25116.25116.25116.25115.41-
Apr 8, 2024117.00117.00117.00117.00116.16-
Apr 5, 2024117.50117.50117.50117.50116.66-
Apr 4, 2024119.60119.60119.60119.60118.74-
Apr 3, 2024118.65118.65118.65118.65117.80-
Apr 2, 2024120.40120.40120.40120.40119.53-
Mar 28, 2024122.05122.05122.05122.05121.17-
Mar 27, 2024 0.24 Dividend
Mar 27, 2024117.80117.80117.80117.80116.95-
Mar 26, 2024117.85117.85117.85117.85116.76-
Mar 25, 2024117.20117.20117.20117.20116.12-
Mar 22, 2024117.20117.20117.20117.20116.12-
Mar 21, 2024115.75115.75115.75115.75114.68-
Mar 20, 2024116.20116.20116.20116.20115.13-
Mar 19, 2024115.50115.75115.50115.75114.683
Mar 18, 2024114.90114.90114.90114.90113.84-
Mar 15, 2024115.20115.30115.20115.30114.24-
Mar 14, 2024115.60115.60115.60115.60114.54-
Mar 13, 2024117.05117.05117.05117.05115.97-
Mar 12, 2024117.15117.15117.15117.15116.07-
Mar 11, 2024115.40115.40115.40115.40114.34-
Mar 8, 2024116.05116.05116.05116.05114.98-
Mar 7, 2024114.95114.95114.95114.95113.89-
Mar 6, 2024114.70114.70114.70114.70113.64-
Mar 5, 2024115.20115.20115.20115.20114.14-
Mar 4, 2024114.00114.00114.00114.00112.95-
Mar 1, 2024114.85114.85114.85114.85113.79-
Feb 29, 2024114.25114.25114.25114.25113.20-
Feb 28, 2024116.45116.45116.45116.45115.38-
Feb 27, 2024116.60116.60116.60116.60115.53-
Feb 26, 2024118.90118.90117.45117.45116.3722
Feb 23, 2024118.55118.55118.55118.55117.46-
Feb 22, 2024118.85118.85118.85118.85117.76-
Feb 21, 2024115.25115.25115.25115.25114.19-
Feb 20, 2024115.25115.25115.25115.25114.19-
Feb 19, 2024115.40115.40115.40115.40114.34-
Feb 16, 2024115.30115.30115.30115.30114.24-
Feb 15, 2024113.30113.30113.30113.30112.26-
Feb 14, 2024114.80114.80114.80114.80113.74-
Feb 13, 2024116.50116.50116.50116.50115.43-
Feb 12, 2024113.50113.50113.50113.50112.45-
Feb 9, 2024113.75113.75113.75113.75112.70-
Feb 8, 2024118.05118.05118.05118.05116.96-
Feb 7, 2024118.20118.20118.20118.20117.11-
Feb 6, 2024116.35116.35116.35116.35115.28-
Feb 5, 2024116.80116.80116.80116.80115.72-
Feb 2, 2024117.10117.10117.10117.10116.02-
Feb 1, 2024116.20116.20116.20116.20115.135
Jan 31, 2024112.60112.60112.60112.60111.56-
Jan 30, 2024113.30113.30113.30113.30112.26-
Jan 29, 2024111.90111.90111.90111.90110.87-
Jan 26, 2024112.05112.05112.05112.05111.02-
Jan 25, 2024110.45110.45110.45110.45109.43-
Jan 24, 2024111.40111.40111.40111.40110.37-
Jan 23, 2024112.10112.10112.10112.10111.07-
Jan 22, 2024113.00113.00113.00113.00111.96-
Jan 19, 2024113.60113.60113.60113.60112.55-
Jan 18, 2024111.90111.90111.90111.90110.87-
Jan 17, 2024112.25112.25112.25112.25111.22-

Related Tickers

SYK.BE Stryker Corp
370.80
+3.49%
 
S1YK34.SA Stryker Corporation
117.12
+1.50%
 
ITGR Integer Holdings Corporation
141.00
+0.31%
 
LIVN LivaNova PLC
48.30
+0.67%
 
FNA Paragon 28, Inc.
10.88
+2.06%
 
IART Integra LifeSciences Holdings Corporation
24.10
+3.70%
 
SNN Smith & Nephew plc
25.29
+0.96%
 
BRKR Bruker Corporation
56.88
-3.61%
 
AORT Artivion, Inc.
30.72
-1.66%
 
IRTC iRhythm Technologies, Inc.
108.33
+1.25%