Zimmer Biomet

ZBH
🏛️ usa →
99.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 101.57 102.11 99.70 101.57 19.6K
09:32 101.57 101.57 100.95 100.95 4.1K
09:33 100.95 101.03 100.86 100.86 4.5K
09:34 100.86 101.07 100.86 101.07 0.6K
09:35 101.07 101.11 101.07 101.11 0.5K
09:36 101.11 101.11 101.11 101.11 0.5K
09:37 101.11 101.11 100.94 100.94 1.0K
09:38 100.94 100.94 100.78 100.84 4.5K
09:39 100.84 100.84 100.62 100.80 2.8K
09:40 100.80 100.80 100.67 100.79 2.0K
09:41 100.79 100.79 100.67 100.69 3.3K
09:42 100.65 100.69 100.55 100.55 8.4K
09:43 100.58 100.63 100.58 100.58 2.0K
09:44 100.61 100.80 100.54 100.80 5.6K
09:45 100.82 100.87 100.82 100.87 2.7K
09:46 100.87 100.87 100.68 100.68 10.5K
09:47 100.68 100.76 100.68 100.76 2.2K
09:48 100.75 100.75 100.75 100.75 0.9K
09:49 100.75 100.93 100.75 100.92 1.2K
09:50 101.03 101.03 100.86 100.86 2.1K
09:51 100.86 101.05 100.86 100.92 5.3K
09:52 100.91 100.99 100.90 100.90 1.8K
09:53 100.90 100.98 100.90 100.98 0.9K
09:54 101.08 101.08 101.02 101.02 2.5K
09:55 101.14 101.14 101.11 101.11 5.7K
09:56 101.11 101.11 100.98 101.08 2.2K
09:57 101.08 101.08 101.01 101.01 1.6K
09:58 101.01 101.01 100.96 100.96 5.5K
09:59 100.84 100.90 100.84 100.90 0.9K
10:00 100.89 100.89 100.83 100.84 2.5K
10:01 100.84 100.91 100.84 100.86 1.3K
10:02 100.91 100.91 100.76 100.84 3.5K
10:03 100.79 100.88 100.79 100.88 2.6K
10:04 100.88 100.88 100.76 100.76 2.6K
10:05 100.76 100.76 100.71 100.76 3.0K
10:06 100.78 100.78 100.48 100.48 8.4K
10:07 100.47 100.47 100.35 100.35 4.8K
10:08 100.26 100.26 100.19 100.19 2.1K
10:09 100.20 100.21 100.20 100.21 4.4K
10:10 100.20 100.26 100.17 100.20 5.7K
10:11 100.23 100.33 100.23 100.33 7.4K
10:12 100.32 100.32 100.23 100.30 4.9K
10:13 100.38 100.73 100.38 100.73 36.2K
10:14 100.73 100.83 100.71 100.83 0.7K
10:15 100.85 100.85 100.71 100.84 5.0K
10:16 100.93 100.93 100.92 100.92 1.9K
10:17 100.85 100.85 100.83 100.83 3.7K
10:18 100.83 101.03 100.83 101.03 2.5K
10:19 101.03 101.04 100.96 100.96 2.9K
10:20 100.96 100.96 100.57 100.57 1.8K
10:21 100.57 100.57 100.56 100.56 2.3K
10:22 100.56 100.57 100.56 100.57 1.0K
10:23 100.67 100.81 100.67 100.81 2.8K
10:24 100.78 100.91 100.77 100.91 9.2K
10:25 100.82 101.00 100.82 101.00 2.2K
10:26 101.00 101.06 101.00 101.01 1.0K
10:27 100.93 100.93 100.93 100.93 3.7K
10:28 100.95 101.04 100.95 101.04 1.4K
10:29 100.94 100.94 100.83 100.83 4.6K
10:30 100.83 100.95 100.83 100.95 1.9K
10:31 100.87 100.95 100.87 100.95 2.1K
10:32 100.93 100.93 100.91 100.91 1.8K
10:33 101.03 101.09 101.03 101.09 2.1K
10:34 101.09 101.09 100.94 100.94 2.6K
10:35 100.94 100.96 100.94 100.96 0.9K
10:36 100.96 100.96 100.90 100.90 4.8K
10:37 100.90 101.01 100.90 100.97 2.1K
10:38 100.97 100.97 100.91 100.94 10.5K
10:39 100.94 100.94 100.83 100.85 16.9K
10:40 100.81 100.81 100.80 100.80 1.9K
10:41 100.80 100.82 100.80 100.82 1.3K
10:42 100.82 100.82 100.82 100.82 0.4K
10:43 100.82 100.82 100.82 100.82 0.1K
10:44 100.82 100.82 100.82 100.82 3.3K
10:45 100.82 100.82 100.78 100.78 45.7K
10:46 100.80 100.89 100.79 100.87 30.5K
10:47 100.88 100.95 100.88 100.95 2.0K
10:48 100.90 100.90 100.83 100.88 3.5K
10:49 100.88 100.90 100.83 100.83 2.8K
10:50 100.83 100.88 100.83 100.87 0.9K
10:51 100.87 100.87 100.85 100.85 0.3K
10:52 100.85 100.88 100.80 100.81 4.7K
10:53 100.84 100.84 100.84 100.84 0.9K
10:54 100.84 100.85 100.80 100.80 1.1K
10:55 100.72 100.72 100.65 100.65 5.5K
10:56 100.65 100.68 100.60 100.60 3.5K
10:57 100.56 100.56 100.49 100.53 18.7K
10:58 100.53 100.64 100.53 100.55 14.8K
10:59 100.55 100.62 100.47 100.62 12.6K
11:00 100.59 100.59 100.42 100.42 3.8K
11:01 100.42 100.52 100.42 100.47 16.2K
11:02 100.45 100.46 100.32 100.32 33.5K
11:03 100.36 100.40 100.35 100.38 10.1K
11:04 100.38 100.38 100.35 100.35 1.4K
11:05 100.30 100.30 100.11 100.11 20.9K
11:06 100.10 100.16 100.10 100.16 1.9K
11:07 100.16 100.16 100.16 100.16 1.0K
11:08 100.16 100.16 100.03 100.03 1.8K
11:09 100.06 100.06 99.98 99.98 8.1K
11:10 99.98 99.98 99.98 99.98 1.5K
11:11 100.03 100.03 99.93 99.93 6.6K
11:12 99.92 99.97 99.92 99.97 4.4K
11:13 99.97 100.01 99.91 99.91 4.3K
11:14 99.88 99.97 99.86 99.97 4.2K
11:15 99.97 100.11 99.94 100.11 4.9K
11:16 100.11 100.13 100.07 100.07 1.4K
11:17 100.07 100.07 99.96 99.96 4.1K
11:18 99.96 99.96 99.94 99.94 1.6K
11:19 99.90 99.90 99.90 99.90 0.8K
11:20 99.90 99.90 99.90 99.90 2.1K
11:21 99.90 99.90 99.89 99.89 0.4K
11:22 99.84 99.89 99.84 99.89 2.8K
11:23 100.00 100.00 99.80 99.80 1.7K
11:24 99.80 99.83 99.77 99.81 10.1K
11:25 99.82 99.90 99.82 99.87 10.2K
11:26 99.91 99.91 99.74 99.74 4.6K
11:27 99.72 99.76 99.72 99.76 4.0K
11:28 99.71 99.74 99.70 99.74 2.2K
11:29 99.74 99.75 99.68 99.75 11.5K
11:30 99.75 99.80 99.75 99.80 2.6K
11:31 99.79 99.83 99.79 99.83 4.7K
11:32 99.83 99.83 99.76 99.76 0.9K
11:33 99.76 99.76 99.76 99.76 0.5K
11:34 99.76 99.82 99.76 99.82 4.7K
11:35 99.83 99.86 99.83 99.85 2.6K
11:36 99.85 99.88 99.81 99.81 8.2K
11:37 99.81 99.81 99.80 99.80 0.6K
11:38 99.80 99.81 99.78 99.78 1.2K
11:39 99.78 99.79 99.76 99.76 2.0K
11:40 99.76 99.80 99.76 99.80 4.9K
11:41 99.80 99.84 99.80 99.84 2.9K
11:42 99.84 99.85 99.84 99.85 9.5K
11:43 99.85 99.86 99.82 99.86 5.5K
11:44 99.86 99.86 99.83 99.86 10.6K
11:45 99.86 99.89 99.86 99.86 4.3K
11:46 99.85 99.86 99.81 99.83 2.3K
11:47 99.83 99.89 99.83 99.89 0.8K
11:48 99.92 99.92 99.84 99.84 17.9K
11:49 99.89 99.89 99.81 99.81 2.8K
11:50 99.81 99.86 99.81 99.86 2.9K
11:51 99.87 99.87 99.87 99.87 4.0K
11:52 99.95 99.95 99.92 99.92 5.1K
11:53 99.92 100.00 99.92 100.00 3.1K
11:54 100.00 100.00 100.00 100.00 1.3K
11:55 100.00 100.00 100.00 100.00 0.7K
11:56 100.01 100.03 100.00 100.03 19.2K
11:57 100.03 100.04 99.97 100.01 14.9K
11:58 100.01 100.04 100.01 100.04 20.6K
11:59 100.02 100.12 100.02 100.12 30.8K
12:00 100.12 100.12 100.11 100.12 1.8K
12:01 100.12 100.17 100.11 100.17 2.8K
12:02 100.16 100.16 100.15 100.15 11.2K
12:03 100.15 100.15 100.15 100.15 1.3K
12:04 100.12 100.12 100.07 100.07 2.0K
12:05 100.12 100.12 100.12 100.12 1.4K
12:06 100.13 100.21 100.13 100.14 34.5K
12:07 100.09 100.09 100.09 100.09 0.8K
12:08 100.11 100.15 100.07 100.07 2.5K
12:09 100.11 100.11 100.05 100.05 19.5K
12:10 100.06 100.07 100.04 100.04 5.7K
12:11 100.04 100.04 100.01 100.03 2.8K
12:12 100.01 100.02 99.99 99.99 2.5K
12:13 99.95 99.99 99.95 99.99 2.2K
12:14 99.99 100.03 99.99 100.03 0.5K
12:15 100.03 100.03 99.91 99.91 19.7K
12:16 99.91 99.98 99.91 99.96 1.4K
12:17 99.90 99.97 99.90 99.92 1.9K
12:18 99.92 100.00 99.92 100.00 1.0K
12:19 100.03 100.14 100.03 100.10 3.5K
12:20 100.18 100.20 100.18 100.20 2.8K
12:21 100.26 100.26 100.21 100.21 1.5K
12:22 100.21 100.21 100.19 100.19 2.3K
12:23 100.19 100.22 100.19 100.22 0.4K
12:24 100.22 100.22 100.10 100.10 4.4K
12:25 100.10 100.14 100.10 100.14 1.8K
12:26 100.18 100.18 100.14 100.14 0.8K
12:27 100.14 100.14 100.14 100.14 1.1K
12:28 100.14 100.14 100.14 100.14 0.5K
12:29 100.14 100.14 100.10 100.10 0.9K
12:30 100.10 100.14 100.10 100.14 0.8K
12:31 100.14 100.14 100.08 100.08 3.7K
12:32 100.08 100.09 100.00 100.00 4.2K
12:33 100.00 100.00 99.97 100.00 3.1K
12:34 100.00 100.06 100.00 100.06 2.4K
12:35 100.06 100.06 99.98 99.98 1.9K
12:36 99.98 99.98 99.98 99.98 0.2K
12:37 99.98 100.01 99.95 99.95 1.3K
12:38 99.95 99.99 99.95 99.99 4.3K
12:39 99.99 100.05 99.99 100.01 2.4K
12:40 100.01 100.06 100.01 100.06 0.6K
12:41 100.06 100.06 100.02 100.02 1.2K
12:42 100.02 100.02 100.02 100.02 0.6K
12:43 100.02 100.02 100.02 100.02 0.4K
12:44 100.06 100.09 100.06 100.06 0.9K
12:45 100.03 100.11 100.03 100.11 4.4K
12:46 100.11 100.11 100.08 100.08 2.2K
12:47 100.08 100.12 100.08 100.12 2.9K
12:48 100.12 100.12 100.08 100.08 1.4K
12:49 100.08 100.08 100.08 100.08 0.4K
12:50 100.08 100.08 100.08 100.08 2.2K
12:51 100.08 100.08 100.01 100.02 4.7K
12:52 100.02 100.02 100.02 100.02 0.8K
12:53 100.02 100.02 100.02 100.02 0.5K
12:54 100.03 100.03 99.97 99.97 15.0K
12:55 99.97 99.99 99.97 99.97 0.4K
12:56 99.97 99.99 99.97 99.99 0.4K
12:57 99.99 99.99 99.90 99.90 1.9K
12:58 99.90 99.94 99.90 99.94 0.3K
12:59 99.94 99.94 99.91 99.94 0.7K
13:00 99.94 99.94 99.90 99.90 2.1K
13:01 99.90 99.91 99.87 99.87 2.4K
13:02 99.87 99.94 99.87 99.91 1.2K
13:03 99.91 99.93 99.91 99.93 1.0K
13:04 99.93 99.93 99.93 99.93 0.3K
13:05 99.92 99.92 99.92 99.92 0.5K
13:06 99.92 99.96 99.92 99.96 1.9K
13:07 99.96 99.96 99.92 99.94 1.6K
13:08 99.92 99.95 99.92 99.95 0.8K
13:09 99.91 99.91 99.91 99.91 1.3K
13:10 99.88 99.88 99.87 99.87 1.8K
13:11 99.87 99.92 99.87 99.89 1.8K
13:12 99.89 99.93 99.89 99.93 1.6K
13:13 99.93 99.93 99.88 99.88 1.3K
13:14 99.88 99.89 99.86 99.86 1.0K
13:15 99.86 99.86 99.86 99.86 2.2K
13:16 99.86 99.86 99.86 99.86 0.3K
13:17 99.86 99.86 99.84 99.84 0.9K
13:18 99.84 99.84 99.70 99.70 5.9K
13:19 99.70 99.70 99.67 99.69 5.7K
13:20 99.76 99.76 99.75 99.75 3.9K
13:21 99.75 99.77 99.75 99.75 1.2K
13:22 99.75 99.77 99.75 99.77 2.8K
13:23 99.77 99.78 99.77 99.78 0.9K
13:24 99.78 99.78 99.73 99.73 1.1K
13:25 99.73 99.73 99.73 99.73 0.8K
13:26 99.74 99.74 99.72 99.72 1.7K
13:27 99.72 99.72 99.72 99.72 0.4K
13:28 99.72 99.75 99.70 99.70 4.9K
13:29 99.71 99.79 99.71 99.79 3.2K
13:30 99.79 99.86 99.79 99.86 2.4K
13:31 99.86 99.86 99.86 99.86 1.3K
13:32 99.86 99.87 99.84 99.85 1.2K
13:33 99.84 99.84 99.83 99.84 3.5K
13:34 99.84 99.84 99.84 99.84 1.1K
13:35 99.84 99.84 99.84 99.84 0.2K
13:36 99.83 99.83 99.74 99.74 5.3K
13:37 99.76 99.76 99.74 99.76 1.4K
13:38 99.76 99.77 99.76 99.77 0.6K
13:39 99.77 99.82 99.77 99.82 8.5K
13:40 99.86 99.86 99.86 99.86 2.7K
13:41 99.80 99.80 99.80 99.80 0.7K
13:42 99.80 99.84 99.80 99.82 2.7K
13:43 99.83 99.87 99.79 99.87 4.0K
13:44 99.99 99.99 99.90 99.93 1.9K
13:45 99.95 99.95 99.84 99.88 5.3K
13:46 99.84 99.84 99.79 99.80 6.6K
13:47 99.81 99.81 99.81 99.81 0.4K
13:48 99.81 99.86 99.80 99.86 2.1K
13:49 99.86 99.91 99.86 99.90 1.2K
13:50 99.90 99.90 99.90 99.90 3.7K
13:51 99.90 99.91 99.90 99.91 1.5K
13:52 99.92 99.92 99.92 99.92 1.8K
13:53 99.90 99.95 99.90 99.95 5.6K
13:54 99.96 99.99 99.95 99.99 2.9K
13:55 99.99 100.00 99.96 99.96 1.6K
13:56 99.96 99.97 99.95 99.97 0.8K
13:57 99.97 99.97 99.80 99.80 4.9K
13:58 99.80 99.80 99.80 99.80 0.6K
13:59 99.80 99.80 99.78 99.78 2.1K
14:00 99.78 99.80 99.78 99.78 3.8K
14:01 99.78 99.78 99.78 99.78 0.5K
14:02 99.78 99.83 99.77 99.83 6.1K
14:03 99.83 99.85 99.83 99.85 0.5K
14:04 99.85 99.85 99.80 99.80 3.0K
14:05 99.80 99.80 99.79 99.79 1.8K
14:06 99.75 99.79 99.75 99.79 0.6K
14:07 99.79 99.79 99.78 99.78 1.9K
14:08 99.78 99.78 99.76 99.78 0.8K
14:09 99.78 99.78 99.78 99.78 1.2K
14:10 99.78 99.81 99.78 99.80 1.8K
14:11 99.80 99.80 99.77 99.77 1.9K
14:12 99.77 99.77 99.74 99.74 0.3K
14:13 99.74 99.77 99.73 99.73 1.3K
14:14 99.73 99.75 99.70 99.75 3.8K
14:15 99.75 99.75 99.75 99.75 0.5K
14:16 99.75 99.75 99.74 99.74 0.7K
14:17 99.74 99.76 99.74 99.76 6.4K
14:18 99.76 99.77 99.76 99.77 4.2K
14:19 99.77 99.82 99.77 99.82 2.2K
14:20 99.81 99.82 99.81 99.82 2.7K
14:21 99.82 99.90 99.82 99.87 2.4K
14:22 99.87 99.88 99.87 99.88 0.9K
14:23 99.88 99.91 99.88 99.90 1.9K
14:24 99.90 99.92 99.90 99.91 6.5K
14:25 99.97 99.97 99.90 99.90 6.2K
14:26 99.90 99.90 99.81 99.82 2.6K
14:27 99.83 99.84 99.83 99.84 2.0K
14:28 99.83 99.95 99.83 99.95 2.9K
14:29 99.95 100.00 99.95 99.96 0.6K
14:30 99.97 99.97 99.93 99.93 6.8K
14:31 99.93 99.93 99.88 99.89 8.3K
14:32 99.92 99.92 99.89 99.89 1.6K
14:33 99.93 99.95 99.91 99.92 5.9K
14:34 99.92 99.92 99.92 99.92 0.6K
14:35 99.92 99.93 99.92 99.93 13.4K
14:36 99.93 100.05 99.93 100.00 18.0K
14:37 100.00 100.03 100.00 100.03 1.5K
14:38 100.03 100.09 100.01 100.09 4.0K
14:39 100.19 100.22 100.18 100.22 3.1K
14:40 100.36 100.36 100.29 100.32 2.1K
14:41 100.32 100.43 100.32 100.43 3.3K
14:42 100.50 100.50 100.39 100.46 1.2K
14:43 100.40 100.40 100.33 100.33 4.0K
14:44 100.33 100.45 100.33 100.45 1.0K
14:45 100.45 100.46 100.40 100.40 1.9K
14:46 100.40 100.42 100.40 100.42 1.5K
14:47 100.42 100.42 100.41 100.41 2.4K
14:48 100.44 100.44 100.39 100.41 1.8K
14:49 100.43 100.44 100.43 100.44 1.2K
14:50 100.39 100.39 100.37 100.37 3.4K
14:51 100.37 100.39 100.37 100.39 1.8K
14:52 100.39 100.41 100.39 100.41 1.4K
14:53 100.41 100.43 100.41 100.43 1.2K
14:54 100.45 100.45 100.44 100.45 1.4K
14:55 100.42 100.44 100.42 100.42 1.5K
14:56 100.47 100.50 100.46 100.48 3.5K
14:57 100.48 100.51 100.48 100.51 1.3K
14:58 100.51 100.51 100.47 100.49 4.8K
14:59 100.45 100.46 100.45 100.45 2.4K
15:00 100.40 100.47 100.40 100.44 3.0K
15:01 100.45 100.45 100.41 100.41 4.1K
15:02 100.40 100.50 100.40 100.50 1.7K
15:03 100.46 100.49 100.46 100.49 1.9K
15:04 100.49 100.49 100.49 100.49 0.3K
15:05 100.49 100.49 100.49 100.49 0.5K
15:06 100.45 100.45 100.45 100.45 1.7K
15:07 100.48 100.48 100.44 100.44 1.0K
15:08 100.48 100.48 100.42 100.42 3.6K
15:09 100.44 100.51 100.44 100.47 4.0K
15:10 100.47 100.47 100.45 100.45 0.7K
15:11 100.47 100.50 100.44 100.44 1.3K
15:12 100.49 100.49 100.43 100.45 4.8K
15:13 100.41 100.46 100.41 100.46 1.0K
15:14 100.46 100.47 100.45 100.47 1.8K
15:15 100.49 100.51 100.49 100.51 3.5K
15:16 100.51 100.55 100.51 100.55 4.1K
15:17 100.58 100.63 100.58 100.63 3.3K
15:18 100.65 100.71 100.65 100.71 5.3K
15:19 100.71 100.71 100.70 100.71 2.0K
15:20 100.71 100.71 100.69 100.69 3.8K
15:21 100.69 100.69 100.64 100.66 4.5K
15:22 100.66 100.67 100.63 100.67 2.4K
15:23 100.67 100.67 100.64 100.65 4.1K
15:24 100.62 100.62 100.61 100.61 3.2K
15:25 100.61 100.61 100.58 100.60 2.2K
15:26 100.61 100.62 100.60 100.60 3.0K
15:27 100.60 100.60 100.59 100.59 1.6K
15:28 100.58 100.59 100.55 100.55 5.6K
15:29 100.55 100.55 100.51 100.55 4.0K
15:30 100.55 100.55 100.53 100.53 1.6K
15:31 100.52 100.54 100.52 100.54 2.0K
15:32 100.54 100.54 100.51 100.52 4.3K
15:33 100.52 100.52 100.44 100.44 5.0K
15:34 100.43 100.53 100.43 100.53 6.1K
15:35 100.53 100.53 100.47 100.47 4.0K
15:36 100.47 100.47 100.44 100.44 3.4K
15:37 100.44 100.46 100.42 100.46 2.9K
15:38 100.46 100.46 100.41 100.43 3.9K
15:39 100.43 100.46 100.43 100.46 3.6K
15:40 100.48 100.49 100.48 100.48 5.6K
15:41 100.45 100.45 100.41 100.41 4.5K
15:42 100.40 100.42 100.33 100.33 3.2K
15:43 100.34 100.38 100.34 100.38 6.9K
15:44 100.39 100.40 100.37 100.37 2.9K
15:45 100.39 100.40 100.35 100.37 8.3K
15:46 100.39 100.39 100.37 100.38 6.7K
15:47 100.33 100.38 100.33 100.35 8.1K
15:48 100.35 100.35 100.30 100.33 7.8K
15:49 100.33 100.38 100.33 100.34 10.0K
15:50 100.36 100.38 100.35 100.38 6.5K
15:51 100.44 100.47 100.30 100.36 19.3K
15:52 100.38 100.38 100.37 100.37 9.7K
15:53 100.35 100.35 100.33 100.34 9.1K
15:54 100.34 100.34 100.33 100.33 11.1K
15:55 100.28 100.34 100.26 100.34 16.7K
15:56 100.34 100.43 100.34 100.37 24.8K
15:57 100.36 100.38 100.35 100.37 22.3K
15:58 100.38 100.40 100.38 100.40 22.7K
15:59 100.39 100.39 100.37 100.39 28.2K
16:00 100.40 100.54 100.25 100.42 842.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available