Zimmer Biomet

ZBH
🏛️ usa →
98.36
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 102.94 105.99 101.85 103.03 29.8K
09:32 103.03 103.03 102.92 102.96 16.7K
09:33 102.96 102.96 102.91 102.91 0.9K
09:34 102.91 102.94 102.79 102.94 1.2K
09:35 102.94 103.21 102.94 103.21 4.2K
09:36 103.30 103.30 102.91 102.91 2.6K
09:37 102.91 102.91 102.87 102.87 0.9K
09:38 102.87 103.15 102.87 103.15 3.8K
09:39 103.15 103.15 103.15 103.15 0.5K
09:40 103.15 103.15 103.11 103.11 3.3K
09:41 103.12 103.12 103.05 103.05 1.6K
09:42 103.05 103.18 103.03 103.03 4.6K
09:43 103.05 103.05 103.02 103.02 1.9K
09:44 103.07 103.14 103.07 103.14 5.1K
09:45 103.14 103.14 103.05 103.11 3.0K
09:46 103.16 103.22 103.16 103.22 2.0K
09:47 103.22 103.22 103.09 103.17 1.4K
09:48 102.98 103.09 102.98 103.09 29.5K
09:49 103.01 103.01 102.35 102.35 14.0K
09:50 102.27 102.28 102.27 102.28 8.1K
09:51 102.28 102.28 102.13 102.23 5.5K
09:52 102.22 102.22 102.15 102.17 5.5K
09:53 102.17 102.32 102.17 102.32 11.0K
09:54 102.32 102.32 102.18 102.19 3.9K
09:55 102.04 102.29 102.04 102.29 23.9K
09:56 102.35 102.46 102.35 102.46 3.2K
09:57 102.46 102.46 102.46 102.46 0.7K
09:58 102.56 102.56 102.56 102.56 2.5K
09:59 102.63 102.68 102.62 102.62 1.1K
10:00 102.68 102.68 102.54 102.63 4.2K
10:01 102.41 102.41 102.21 102.29 10.9K
10:02 102.46 102.70 102.46 102.63 13.5K
10:03 102.74 103.12 102.74 103.12 7.8K
10:04 103.02 103.11 103.02 103.02 33.6K
10:05 103.02 103.21 103.02 103.03 10.2K
10:06 103.03 103.20 103.03 103.20 3.8K
10:07 103.14 103.14 102.91 102.91 15.2K
10:08 102.78 102.88 102.69 102.69 5.7K
10:09 102.66 102.81 102.66 102.81 13.4K
10:10 102.81 103.07 102.81 103.07 1.2K
10:11 103.00 103.00 102.79 102.79 3.0K
10:12 102.72 103.08 102.71 103.08 8.9K
10:13 103.06 103.06 102.85 102.92 4.8K
10:14 102.92 102.97 102.92 102.92 1.1K
10:15 102.92 103.01 102.92 103.01 9.2K
10:16 102.87 102.99 102.82 102.82 3.1K
10:17 102.87 102.90 102.78 102.78 2.3K
10:18 102.78 102.92 102.75 102.92 3.6K
10:19 102.86 102.86 102.68 102.68 4.0K
10:20 102.68 102.85 102.68 102.84 4.6K
10:21 102.84 102.84 102.81 102.81 0.9K
10:22 102.81 102.89 102.76 102.89 6.6K
10:23 102.89 103.00 102.83 102.83 3.5K
10:24 102.83 102.98 102.83 102.94 3.9K
10:25 102.95 103.00 102.86 102.86 2.3K
10:26 102.93 102.93 102.80 102.80 5.1K
10:27 102.87 103.08 102.87 103.08 5.1K
10:28 103.08 103.08 103.00 103.00 3.2K
10:29 103.00 103.02 102.99 102.99 4.0K
10:30 102.94 102.94 102.90 102.91 4.3K
10:31 102.91 103.07 102.91 103.07 1.9K
10:32 103.03 103.03 102.98 103.02 5.0K
10:33 103.02 103.02 102.83 102.83 5.2K
10:34 102.80 102.80 102.61 102.61 9.0K
10:35 102.61 102.65 102.54 102.54 36.0K
10:36 102.69 102.76 102.69 102.69 29.7K
10:37 102.65 102.69 102.61 102.68 13.0K
10:38 102.68 102.68 102.62 102.62 2.1K
10:39 102.64 102.64 102.57 102.58 5.1K
10:40 102.58 102.58 102.38 102.42 20.3K
10:41 102.46 102.51 102.46 102.51 2.4K
10:42 102.54 102.54 102.54 102.54 1.0K
10:43 102.54 102.54 102.49 102.49 3.9K
10:44 102.42 102.52 102.42 102.52 6.1K
10:45 102.47 102.47 102.46 102.46 1.2K
10:46 102.46 102.49 102.46 102.49 1.0K
10:47 102.57 102.57 102.51 102.51 3.7K
10:48 102.51 102.51 102.42 102.42 2.3K
10:49 102.43 102.43 102.27 102.33 24.3K
10:50 102.33 102.42 102.33 102.42 2.0K
10:51 102.42 102.54 102.42 102.54 1.9K
10:52 102.54 102.60 102.54 102.54 1.3K
10:53 102.54 102.54 102.49 102.49 1.2K
10:54 102.49 102.52 102.44 102.44 27.2K
10:55 102.44 102.44 102.41 102.41 6.9K
10:56 102.41 102.52 102.41 102.52 10.1K
10:57 102.59 102.74 102.59 102.74 3.4K
10:58 102.72 102.72 102.60 102.60 4.7K
10:59 102.48 102.48 102.45 102.48 8.1K
11:00 102.48 102.48 102.47 102.47 2.5K
11:01 102.56 102.56 102.45 102.47 6.6K
11:02 102.47 102.47 102.42 102.42 1.8K
11:03 102.42 102.46 102.39 102.46 4.2K
11:04 102.17 102.41 102.17 102.41 18.5K
11:05 102.49 102.49 102.49 102.49 1.5K
11:06 102.49 102.55 102.42 102.55 13.2K
11:07 102.55 102.61 102.53 102.53 1.4K
11:08 102.53 102.62 102.53 102.62 3.0K
11:09 102.62 102.71 102.62 102.62 5.2K
11:10 102.67 102.67 102.52 102.52 3.6K
11:11 102.52 102.52 102.41 102.43 3.1K
11:12 102.46 102.60 102.46 102.55 6.6K
11:13 102.55 102.62 102.54 102.62 1.9K
11:14 102.62 102.62 102.58 102.58 3.1K
11:15 102.58 102.64 102.58 102.64 3.3K
11:16 102.64 102.65 102.64 102.64 0.8K
11:17 102.66 102.66 102.60 102.60 4.2K
11:18 102.61 102.67 102.61 102.67 4.7K
11:19 102.67 102.73 102.67 102.73 2.0K
11:20 102.73 102.73 102.64 102.68 3.8K
11:21 102.65 102.72 102.65 102.70 10.8K
11:22 102.64 102.64 102.42 102.42 10.9K
11:23 102.42 102.44 102.42 102.44 7.5K
11:24 102.44 102.51 102.41 102.51 13.7K
11:25 102.51 102.61 102.51 102.61 2.1K
11:26 102.54 102.54 102.51 102.51 4.7K
11:27 102.49 102.51 102.49 102.49 13.9K
11:28 102.45 102.49 102.45 102.45 4.7K
11:29 102.36 102.44 102.36 102.44 4.1K
11:30 102.44 102.44 102.41 102.41 3.7K
11:31 102.45 102.57 102.45 102.57 3.3K
11:32 102.55 102.57 102.51 102.57 5.5K
11:33 102.57 102.57 102.57 102.57 0.7K
11:34 102.61 102.61 102.61 102.61 12.4K
11:35 102.65 102.80 102.65 102.80 8.7K
11:36 102.80 102.82 102.77 102.78 4.4K
11:37 102.80 102.82 102.80 102.82 2.8K
11:38 102.82 102.83 102.82 102.83 1.6K
11:39 102.80 102.80 102.75 102.78 3.1K
11:40 102.86 102.87 102.74 102.74 4.0K
11:41 102.74 102.78 102.74 102.78 0.6K
11:42 102.78 102.82 102.78 102.81 2.3K
11:43 102.78 102.78 102.72 102.72 2.3K
11:44 102.72 102.72 102.70 102.70 4.0K
11:45 102.70 102.72 102.70 102.70 1.7K
11:46 102.63 102.67 102.63 102.67 2.3K
11:47 102.67 102.69 102.67 102.69 1.1K
11:48 102.64 102.67 102.63 102.67 4.0K
11:49 102.67 102.67 102.57 102.57 3.4K
11:50 102.52 102.59 102.52 102.59 3.5K
11:51 102.54 102.58 102.54 102.56 1.8K
11:52 102.56 102.61 102.56 102.56 1.2K
11:53 102.51 102.54 102.51 102.53 13.2K
11:54 102.51 102.52 102.50 102.52 5.0K
11:55 102.52 102.52 102.43 102.48 8.7K
11:56 102.51 102.52 102.51 102.51 0.9K
11:57 102.51 102.52 102.47 102.47 2.4K
11:58 102.45 102.48 102.45 102.46 3.7K
11:59 102.42 102.51 102.41 102.47 16.4K
12:00 102.46 102.47 102.46 102.47 2.2K
12:01 102.43 102.47 102.43 102.47 2.0K
12:02 102.48 102.48 102.48 102.48 2.5K
12:03 102.52 102.53 102.52 102.53 1.9K
12:04 102.53 102.53 102.49 102.52 4.8K
12:05 102.52 102.55 102.52 102.54 1.0K
12:06 102.54 102.54 102.41 102.51 6.1K
12:07 102.51 102.57 102.51 102.57 2.6K
12:08 102.59 102.60 102.59 102.60 2.9K
12:09 102.55 102.60 102.55 102.60 14.0K
12:10 102.60 102.60 102.56 102.56 1.9K
12:11 102.58 102.58 102.53 102.53 3.4K
12:12 102.43 102.51 102.43 102.51 3.9K
12:13 102.53 102.56 102.53 102.55 1.9K
12:14 102.55 102.55 102.50 102.55 5.0K
12:15 102.55 102.63 102.55 102.59 7.0K
12:16 102.59 102.59 102.55 102.55 1.1K
12:17 102.48 102.49 102.46 102.49 4.0K
12:18 102.46 102.46 102.34 102.38 8.1K
12:19 102.33 102.38 102.28 102.38 10.1K
12:20 102.42 102.48 102.42 102.48 4.1K
12:21 102.48 102.50 102.46 102.46 2.7K
12:22 102.49 102.49 102.44 102.47 4.6K
12:23 102.47 102.54 102.46 102.46 4.4K
12:24 102.39 102.39 102.33 102.34 5.1K
12:25 102.33 102.37 102.31 102.34 14.4K
12:26 102.29 102.29 102.26 102.26 12.6K
12:27 102.26 102.26 102.14 102.17 13.1K
12:28 102.17 102.17 102.07 102.07 1.1K
12:29 102.02 102.04 102.02 102.04 2.0K
12:30 102.10 102.10 102.10 102.10 1.7K
12:31 102.10 102.10 102.01 102.01 2.1K
12:32 102.02 102.04 102.00 102.00 3.3K
12:33 102.00 102.00 101.89 101.89 22.3K
12:34 101.91 101.91 101.88 101.88 2.3K
12:35 101.83 101.86 101.83 101.86 3.5K
12:36 101.86 101.86 101.82 101.82 1.9K
12:37 101.90 101.92 101.87 101.89 5.6K
12:38 101.89 101.89 101.82 101.82 1.4K
12:39 101.82 101.86 101.82 101.86 1.0K
12:40 101.86 101.88 101.86 101.88 1.1K
12:41 101.88 101.88 101.85 101.85 4.8K
12:42 101.85 101.86 101.85 101.86 1.2K
12:43 101.86 101.86 101.73 101.73 1.9K
12:44 101.80 101.80 101.80 101.80 1.2K
12:45 101.80 101.80 101.75 101.75 0.7K
12:46 101.75 101.75 101.72 101.75 1.1K
12:47 101.72 101.80 101.72 101.80 2.9K
12:48 101.80 101.80 101.77 101.77 1.2K
12:49 101.74 101.80 101.74 101.80 4.5K
12:50 101.77 101.80 101.77 101.80 0.6K
12:51 101.80 101.81 101.78 101.78 4.1K
12:52 101.78 101.88 101.78 101.86 4.3K
12:53 101.86 101.86 101.81 101.81 0.9K
12:54 101.81 101.81 101.77 101.77 2.7K
12:55 101.77 101.79 101.76 101.79 7.3K
12:56 101.79 101.82 101.78 101.80 10.5K
12:57 101.79 101.79 101.68 101.69 3.8K
12:58 101.69 101.69 101.64 101.64 2.2K
12:59 101.69 101.70 101.67 101.70 5.3K
13:00 101.70 101.70 101.63 101.68 9.9K
13:01 101.68 101.70 101.63 101.63 2.6K
13:02 101.63 101.63 101.63 101.63 1.4K
13:03 101.63 101.64 101.63 101.64 1.7K
13:04 101.64 101.64 101.62 101.62 2.7K
13:05 101.62 101.69 101.62 101.69 1.1K
13:06 101.72 101.80 101.72 101.80 17.9K
13:07 101.73 101.75 101.71 101.71 1.6K
13:08 101.71 101.71 101.71 101.71 0.4K
13:09 101.69 101.70 101.65 101.65 3.3K
13:10 101.65 101.65 101.65 101.65 0.2K
13:11 101.65 101.65 101.64 101.64 1.0K
13:12 101.64 101.64 101.64 101.64 0.9K
13:13 101.67 101.67 101.64 101.64 3.5K
13:14 101.64 101.65 101.56 101.56 7.4K
13:15 101.56 101.56 101.54 101.54 1.6K
13:16 101.54 101.59 101.54 101.59 5.0K
13:17 101.58 101.58 101.58 101.58 1.3K
13:18 101.59 101.65 101.57 101.57 24.4K
13:19 101.57 101.61 101.57 101.61 2.6K
13:20 101.61 101.61 101.61 101.61 0.5K
13:21 101.61 101.61 101.54 101.54 8.5K
13:22 101.61 101.64 101.61 101.61 10.2K
13:23 101.61 101.61 101.52 101.52 2.2K
13:24 101.52 101.57 101.52 101.57 2.4K
13:25 101.53 101.53 101.53 101.53 1.3K
13:26 101.53 101.53 101.53 101.53 0.4K
13:27 101.56 101.59 101.56 101.56 1.7K
13:28 101.56 101.63 101.56 101.62 3.0K
13:29 101.62 101.66 101.62 101.66 3.9K
13:30 101.66 101.66 101.62 101.62 0.8K
13:31 101.59 101.59 101.53 101.53 3.9K
13:32 101.53 101.53 101.44 101.44 3.2K
13:33 101.43 101.43 101.43 101.43 5.9K
13:34 101.45 101.45 101.43 101.43 8.1K
13:35 101.42 101.42 101.34 101.37 8.3K
13:36 101.37 101.39 101.37 101.39 4.2K
13:37 101.39 101.43 101.36 101.36 6.4K
13:38 101.36 101.40 101.36 101.40 1.5K
13:39 101.40 101.40 101.37 101.37 0.3K
13:40 101.37 101.50 101.33 101.50 13.1K
13:41 101.47 101.50 101.46 101.46 7.0K
13:42 101.46 101.46 101.45 101.45 5.4K
13:43 101.45 101.45 101.45 101.45 3.6K
13:44 101.45 101.45 101.45 101.45 7.9K
13:45 101.45 101.48 101.45 101.46 1.9K
13:46 101.48 101.48 101.45 101.45 1.2K
13:47 101.45 101.50 101.45 101.50 5.3K
13:48 101.53 101.53 101.51 101.51 3.1K
13:49 101.51 101.51 101.50 101.50 3.5K
13:50 101.50 101.51 101.50 101.51 1.0K
13:51 101.51 101.51 101.50 101.50 4.0K
13:52 101.50 101.51 101.37 101.37 6.4K
13:53 101.37 101.37 101.37 101.37 0.9K
13:54 101.37 101.37 101.36 101.36 1.5K
13:55 101.36 101.36 101.29 101.29 4.9K
13:56 101.29 101.29 101.21 101.21 1.8K
13:57 101.16 101.16 101.11 101.11 3.0K
13:58 101.11 101.11 101.08 101.08 1.5K
13:59 101.03 101.03 101.03 101.03 1.4K
14:00 101.03 101.03 100.94 100.94 14.0K
14:01 100.91 100.93 100.90 100.90 2.4K
14:02 100.90 100.93 100.88 100.93 18.4K
14:03 100.83 100.83 100.83 100.83 3.4K
14:04 100.83 100.87 100.83 100.87 25.1K
14:05 100.87 100.87 100.83 100.83 0.7K
14:06 100.83 100.96 100.83 100.96 3.0K
14:07 100.96 100.96 100.96 100.96 1.8K
14:08 100.96 100.96 100.83 100.84 2.3K
14:09 100.85 100.95 100.85 100.95 8.9K
14:10 100.95 100.96 100.93 100.96 4.2K
14:11 100.96 100.96 100.96 100.96 2.4K
14:12 100.96 100.98 100.96 100.97 2.5K
14:13 100.97 100.97 100.93 100.93 3.5K
14:14 100.93 100.93 100.93 100.93 0.4K
14:15 100.89 100.89 100.76 100.76 3.1K
14:16 100.76 100.76 100.72 100.75 2.5K
14:17 100.79 100.84 100.79 100.84 1.9K
14:18 100.84 100.84 100.77 100.77 3.3K
14:19 100.77 100.77 100.76 100.76 1.4K
14:20 100.76 100.76 100.73 100.73 0.8K
14:21 100.73 100.73 100.73 100.73 1.9K
14:22 100.77 100.77 100.70 100.70 2.1K
14:23 100.70 100.70 100.63 100.67 4.8K
14:24 100.65 100.69 100.65 100.69 4.2K
14:25 100.69 100.69 100.61 100.61 2.7K
14:26 100.61 100.63 100.60 100.63 3.7K
14:27 100.62 100.66 100.62 100.65 2.7K
14:28 100.65 100.68 100.60 100.68 17.3K
14:29 100.66 100.66 100.66 100.66 13.4K
14:30 100.66 100.76 100.66 100.66 5.4K
14:31 100.62 100.62 100.62 100.62 1.4K
14:32 100.62 100.64 100.62 100.64 2.0K
14:33 100.65 100.70 100.65 100.70 4.7K
14:34 100.70 100.72 100.59 100.59 6.1K
14:35 100.53 100.53 100.50 100.52 4.1K
14:36 100.59 100.59 100.59 100.59 2.6K
14:37 100.59 100.59 100.51 100.51 2.2K
14:38 100.51 100.51 100.45 100.45 2.3K
14:39 100.49 100.50 100.49 100.50 1.8K
14:40 100.50 100.50 100.49 100.49 2.8K
14:41 100.49 100.53 100.49 100.53 2.5K
14:42 100.56 100.56 100.56 100.56 2.2K
14:43 100.46 100.47 100.44 100.47 5.5K
14:44 100.40 100.40 100.37 100.37 2.3K
14:45 100.37 100.43 100.37 100.43 4.4K
14:46 100.43 100.43 100.37 100.40 4.3K
14:47 100.40 100.42 100.38 100.38 3.5K
14:48 100.38 100.38 100.38 100.38 0.6K
14:49 100.40 100.40 100.36 100.36 1.9K
14:50 100.36 100.40 100.35 100.40 15.7K
14:51 100.33 100.33 100.32 100.32 3.7K
14:52 100.48 100.48 100.37 100.37 35.3K
14:53 100.37 100.37 100.37 100.37 4.0K
14:54 100.37 100.37 100.33 100.33 4.0K
14:55 100.33 100.36 100.33 100.36 1.4K
14:56 100.36 100.36 100.22 100.28 53.3K
14:57 100.28 100.28 100.13 100.13 2.2K
14:58 100.13 100.15 100.10 100.13 1.5K
14:59 100.13 100.14 100.10 100.10 4.6K
15:00 100.10 100.13 100.10 100.10 2.0K
15:01 100.10 100.12 100.07 100.07 2.2K
15:02 100.07 100.11 100.05 100.05 3.2K
15:03 100.05 100.05 100.03 100.04 1.0K
15:04 100.04 100.04 100.01 100.04 5.5K
15:05 100.07 100.11 99.94 99.94 12.3K
15:06 99.93 99.93 99.93 99.93 5.4K
15:07 100.00 100.03 100.00 100.00 4.2K
15:08 100.01 100.05 100.01 100.02 5.1K
15:09 100.07 100.08 100.06 100.06 3.3K
15:10 100.06 100.16 100.06 100.16 3.5K
15:11 100.18 100.18 100.18 100.18 3.9K
15:12 100.18 100.18 100.13 100.14 5.2K
15:13 100.14 100.31 100.14 100.31 5.7K
15:14 100.34 100.42 100.31 100.31 9.2K
15:15 100.35 100.40 100.35 100.36 5.3K
15:16 100.36 100.41 100.36 100.41 6.2K
15:17 100.35 100.36 100.29 100.33 10.5K
15:18 100.33 100.36 100.33 100.36 5.2K
15:19 100.36 100.36 100.29 100.29 5.0K
15:20 100.24 100.32 100.22 100.25 10.6K
15:21 100.23 100.23 100.19 100.19 3.5K
15:22 100.19 100.25 100.19 100.25 4.7K
15:23 100.20 100.26 100.20 100.26 5.8K
15:24 100.30 100.33 100.30 100.33 4.7K
15:25 100.36 100.37 100.33 100.37 3.5K
15:26 100.37 100.37 100.31 100.33 2.6K
15:27 100.33 100.45 100.33 100.41 5.7K
15:28 100.41 100.43 100.34 100.43 6.8K
15:29 100.40 100.43 100.40 100.42 6.3K
15:30 100.44 100.46 100.42 100.42 2.2K
15:31 100.45 100.48 100.45 100.46 6.0K
15:32 100.43 100.48 100.42 100.48 4.5K
15:33 100.48 100.59 100.48 100.59 7.5K
15:34 100.58 100.61 100.58 100.61 45.4K
15:35 100.61 100.61 100.56 100.58 7.0K
15:36 100.64 100.65 100.64 100.64 4.7K
15:37 100.64 100.71 100.64 100.71 5.0K
15:38 100.72 100.72 100.63 100.65 6.4K
15:39 100.65 100.69 100.65 100.69 6.8K
15:40 100.71 100.71 100.67 100.67 7.0K
15:41 100.67 100.71 100.67 100.71 2.9K
15:42 100.71 100.73 100.71 100.71 6.2K
15:43 100.71 100.74 100.71 100.71 4.8K
15:44 100.71 100.74 100.71 100.72 29.1K
15:45 100.77 100.87 100.72 100.87 19.1K
15:46 100.87 100.96 100.81 100.96 18.8K
15:47 100.96 101.11 100.96 101.11 15.9K
15:48 101.11 101.14 101.07 101.11 6.8K
15:49 101.11 101.14 101.07 101.11 13.6K
15:50 101.11 101.11 101.05 101.10 22.3K
15:51 101.06 101.08 100.99 100.99 25.2K
15:52 100.98 101.00 100.94 100.95 12.8K
15:53 100.98 101.03 100.97 100.98 21.3K
15:54 100.97 100.97 100.91 100.91 23.7K
15:55 100.90 100.98 100.90 100.96 16.2K
15:56 100.97 100.97 100.85 100.85 24.2K
15:57 100.85 100.88 100.83 100.88 36.7K
15:58 100.89 100.94 100.89 100.93 30.6K
15:59 100.99 101.08 100.99 101.05 57.2K
16:00 101.04 101.04 100.90 100.93 373.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available