Zimmer Biomet Holdings Inc Historical Data - ZIM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Zimmer Biomet Holdings Inc (ZIM)
Zimmer Biomet Holdings Inc (ZIM) Historical

Zimmer Biomet Holdings Inc (ZIM)

98.82

-0.74

( -0.74% )

Updated: 18:05:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.83	-1.81818181818	100.65	101.45	96	52	98.68651163	DE
4	0.28	0.284148569109	98.54	102.25	95	176	98.10151795	DE
12	-3.13	-3.07013241785	101.95	108.05	95	114	100.09390544	DE
26	4.04	4.26250263769	94.78	108.05	92.74	90	99.29150836	DE
52	-16.53	-14.3302990897	115.35	122.8	92.74	117	101.01841973	DE
156	-8.08	-7.55846585594	106.9	123	92.74	82	103.46192344	DE
260	-3.18	-3.11764705882	102	147.7	73.5	52	106.26892099	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	96.5	-0.58	-0.60	97.5	97.5	96.44	22
1741296420	97.08	-0.44	-0.45	96	97.08	96	16
1741210020	97.52	-1.12	-1.14	97.64	97.64	97.52	8
1741123620	98.64	-1.86	-1.85	100.25	100.25	98.36	162
1741037220	100.5	1.3	1.31	100.65	101.45	99.64	50
1740778020	99.2	-0.7	-0.70	99.2	99.2	99.2	10
1740691620	99.9	-1.65	-1.62	99.9	99.9	99.9	10
1740605220	101.55	-0.55	-0.54	101.1	102.25	100.9	235
1740518820	102.1	2.14	2.14	101.4	102.1	100.85	105
1740432420	99.96	0	0.00	99.96	99.96	99.96	0
1740173220	99.96	1.6	1.63	99.06	99.96	99.06	169
1740086820	98.36	0	0.00	98.36	98.36	98.36	0
1740000420	98.36	0.32	0.33	98.36	98.36	98.36	2
1739914020	98.04	2.42	2.53	96.62	98.04	96.02	841
1739827620	95.62	0	0.00	95.62	95.62	95.62	0
1739568420	95.62	0.62	0.65	95.62	95.62	95.62	2
1739482020	95	0	0.00	95	95	95	0
1739395620	95	-1.24	-1.29	95.48	95.48	95	33
1739309220	96.24	-1.06	-1.09	96.78	97.08	96.24	609
1739222820	97.3	-0.68	-0.69	98.54	98.54	97.3	539
1738963620	97.98	-2.82	-2.80	99.18	99.52	97.96	722
1738877220	100.8	-4.45	-4.23	104.25	104.25	100.8	70
1738790820	105.25	0	0.00	105.25	105.25	105.25	0
1738704420	105.25	0	0.00	105.25	105.25	105.25	0
1738618020	105.25	-0.75	-0.71	104.8	105.25	104.8	40
1738358820	106	-0.8	-0.75	107.1	107.1	106	20
1738272420	106.8	0.35	0.33	106.5	107	105.7	230
1738186020	106.45	-1.05	-0.98	107.2	107.2	106.45	85
1738099620	107.5	0.3	0.28	107.5	108.05	107.5	41
1738013220	107.2	0.85	0.80	105.3	107.2	105.3	165
1737754020	106.35	0.3	0.28	106.35	106.35	106.35	25
1737667620	106.05	0.55	0.52	105.5	106.05	105.5	4
1737581220	105.5	0	0.00	105.5	105.5	105.5	0
1737494820	105.5	-0.4	-0.38	105.5	105.5	105.5	18
1737408420	105.9	0.4	0.38	106.65	106.65	105.9	35
1737149220	105.5	-0.5	-0.47	105.5	105.5	105.5	2
1737062820	106	4.05	3.97	103.1	106	103.1	83
1736976420	101.95	-1.4	-1.35	102.05	102.05	101.3	165
1736890020	103.35	1.7	1.67	103.35	103.35	103.35	3
1736803620	101.65	3.57	3.64	101.65	101.65	101.65	35
1736544420	98.08	-0.26	-0.26	98.08	98.08	98.08	10
1736458020	98.34	0	0.00	98.34	98.34	98.34	0
1736371620	98.34	-2.01	-2.00	98.34	98.34	98.34	17
1736285220	100.35	0.35	0.35	99.86	101.05	99.86	3
1736198820	100	-2	-1.96	100	100	100	10
1735939620	102	-0.95	-0.92	102	102	102	2
1735853220	102.95	0.55	0.54	102.95	102.95	102.95	8
1735594020	102.4	-0.35	-0.34	101.8	102.4	101.8	16
1735334820	102.75	0.5	0.49	102.5	103.25	102.5	104
1734989220	102.25	0.3	0.29	103.25	103.4	102.25	62
1734730020	101.95	0.15	0.15	101.95	101.95	101.95	2
1734643620	101.8	-1.75	-1.69	102.2	102.2	101	44
1734557220	103.55	1.4	1.37	103.55	103.55	103.55	1
1734470820	102.15	-1.75	-1.68	103.75	104.9	102.15	402
1734384420	103.9	2.25	2.21	101.95	103.9	101.95	135
1734125220	101.65	-0.1	-0.10	100.9	101.65	100.9	113
1734038820	101.75	-1.2	-1.17	101.75	101.75	101.75	14
1733952420	102.95	-1.6	-1.53	102.75	103	102.75	101
1733866020	104.55	1.45	1.41	104.9	104.9	104.55	64

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions