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
09:31 100.64 100.64 100.41 100.50 16.6K
09:32 100.50 100.50 100.40 100.40 1.2K
09:33 100.40 100.40 100.40 100.40 1.0K
09:34 100.43 100.45 100.43 100.45 0.8K
09:35 100.39 100.39 100.38 100.38 1.0K
09:36 100.38 100.38 100.25 100.25 0.7K
09:37 100.37 100.58 100.37 100.58 4.1K
09:38 100.58 100.69 100.55 100.55 0.8K
09:39 100.55 100.56 100.55 100.56 0.2K
09:40 100.42 100.42 100.40 100.40 0.8K
09:41 100.40 100.68 100.40 100.68 0.6K
09:42 100.59 100.59 100.59 100.59 0.8K
09:43 100.59 100.60 100.59 100.60 1.2K
09:44 100.60 100.60 100.60 100.60 0.1K
09:45 100.60 100.72 100.60 100.68 1.8K
09:46 100.72 100.82 100.72 100.82 16.9K
09:47 100.82 100.82 100.71 100.71 4.5K
09:48 100.71 100.71 100.68 100.68 2.5K
09:49 100.68 100.68 100.62 100.65 4.9K
09:50 100.67 100.72 100.67 100.72 3.2K
09:51 100.72 100.72 100.50 100.50 2.2K
09:52 100.50 100.50 100.45 100.46 0.8K
09:53 100.46 100.46 100.46 100.46 1.1K
09:54 100.44 100.46 100.44 100.46 4.9K
09:55 100.46 100.46 100.46 100.46 1.3K
09:56 100.46 100.46 100.46 100.46 0.5K
09:57 100.46 100.46 100.38 100.43 1.1K
09:58 100.43 100.43 100.42 100.42 1.7K
09:59 100.39 100.41 100.34 100.34 3.6K
10:00 100.34 100.34 100.32 100.32 2.2K
10:01 100.37 100.37 100.34 100.34 2.3K
10:02 100.34 100.37 100.32 100.37 3.4K
10:03 100.47 100.49 100.42 100.49 4.7K
10:04 100.41 100.41 100.41 100.41 0.8K
10:05 100.41 100.57 100.41 100.57 7.7K
10:06 100.61 100.72 100.61 100.71 4.7K
10:07 100.71 100.76 100.71 100.76 1.2K
10:08 100.76 100.76 100.76 100.76 0.8K
10:09 100.79 100.87 100.79 100.87 6.9K
10:10 100.87 100.87 100.82 100.82 1.4K
10:11 100.82 100.87 100.81 100.87 4.5K
10:12 100.87 100.90 100.87 100.89 6.8K
10:13 100.89 100.99 100.89 100.99 5.1K
10:14 101.08 101.08 101.02 101.02 16.5K
10:15 101.02 101.09 101.00 101.09 4.2K
10:16 101.09 101.18 101.09 101.14 3.5K
10:17 101.09 101.09 101.00 101.03 8.2K
10:18 101.04 101.20 101.04 101.20 3.8K
10:19 101.20 101.25 101.20 101.25 1.3K
10:20 101.25 101.25 101.18 101.19 9.4K
10:21 101.19 101.24 101.19 101.19 9.4K
10:22 101.19 101.20 101.09 101.09 6.6K
10:23 101.08 101.14 101.05 101.14 4.5K
10:24 101.14 101.14 101.07 101.07 1.6K
10:25 101.07 101.10 101.07 101.09 2.1K
10:26 101.09 101.10 101.04 101.08 3.9K
10:27 101.10 101.10 101.10 101.10 0.9K
10:28 101.10 101.17 101.10 101.17 3.1K
10:29 101.14 101.15 101.07 101.07 7.2K
10:30 101.05 101.05 100.97 100.97 5.0K
10:31 100.98 100.98 100.98 100.98 0.8K
10:32 100.95 100.95 100.87 100.92 5.4K
10:33 100.92 100.99 100.92 100.99 1.7K
10:34 100.99 101.00 100.99 101.00 1.5K
10:35 100.95 100.97 100.95 100.95 5.7K
10:36 100.96 100.96 100.94 100.94 1.5K
10:37 100.97 100.97 100.89 100.89 6.1K
10:38 100.91 100.91 100.91 100.91 1.7K
10:39 100.91 100.98 100.91 100.98 3.2K
10:40 100.98 100.98 100.92 100.98 3.3K
10:41 100.98 100.98 100.95 100.98 1.0K
10:42 100.95 100.99 100.95 100.99 2.7K
10:43 100.99 101.00 100.97 101.00 11.9K
10:44 101.06 101.08 101.05 101.05 2.4K
10:45 101.13 101.13 101.10 101.10 2.3K
10:46 101.10 101.23 101.10 101.23 4.8K
10:47 101.20 101.21 101.20 101.21 2.7K
10:48 101.21 101.37 101.21 101.37 3.8K
10:49 101.33 101.33 101.29 101.31 9.1K
10:50 101.34 101.34 101.29 101.30 6.0K
10:51 101.30 101.35 101.30 101.35 2.2K
10:52 101.35 101.37 101.32 101.37 1.3K
10:53 101.36 101.44 101.36 101.44 4.4K
10:54 101.44 101.49 101.44 101.48 1.7K
10:55 101.46 101.49 101.45 101.46 18.9K
10:56 101.46 101.49 101.46 101.49 8.5K
10:57 101.49 101.49 101.48 101.49 1.9K
10:58 101.49 101.53 101.49 101.50 7.2K
10:59 101.55 101.59 101.55 101.59 7.5K
11:00 101.59 101.60 101.59 101.60 7.0K
11:01 101.59 101.64 101.59 101.64 2.4K
11:02 101.64 101.64 101.61 101.61 0.9K
11:03 101.64 101.64 101.62 101.62 3.0K
11:04 101.62 101.66 101.62 101.63 5.6K
11:05 101.66 101.66 101.56 101.56 9.2K
11:06 101.56 101.56 101.41 101.41 5.6K
11:07 101.42 101.44 101.42 101.44 1.8K
11:08 101.44 101.54 101.44 101.54 2.3K
11:09 101.54 101.56 101.53 101.56 0.8K
11:10 101.57 101.62 101.57 101.62 3.7K
11:11 101.59 101.61 101.59 101.60 6.2K
11:12 101.63 101.63 101.57 101.59 6.3K
11:13 101.59 101.61 101.59 101.59 2.9K
11:14 101.59 101.60 101.55 101.55 4.0K
11:15 101.55 101.56 101.49 101.49 5.5K
11:16 101.46 101.46 101.36 101.36 4.7K
11:17 101.36 101.36 101.32 101.32 1.3K
11:18 101.22 101.24 101.22 101.24 4.2K
11:19 101.24 101.31 101.24 101.31 4.7K
11:20 101.30 101.30 101.25 101.26 4.4K
11:21 101.26 101.29 101.26 101.26 1.2K
11:22 101.31 101.32 101.31 101.32 1.2K
11:23 101.32 101.34 101.32 101.34 2.7K
11:24 101.30 101.32 101.25 101.32 8.0K
11:25 101.31 101.32 101.31 101.31 2.1K
11:26 101.31 101.31 101.27 101.28 4.2K
11:27 101.28 101.28 101.28 101.28 1.7K
11:28 101.28 101.28 101.26 101.27 2.5K
11:29 101.30 101.30 101.28 101.29 4.9K
11:30 101.27 101.27 101.27 101.27 2.6K
11:31 101.25 101.25 101.14 101.18 6.2K
11:32 101.18 101.18 101.14 101.14 3.8K
11:33 101.10 101.18 101.07 101.18 11.2K
11:34 101.17 101.17 101.15 101.15 2.4K
11:35 101.22 101.28 101.22 101.28 1.9K
11:36 101.24 101.24 101.24 101.24 4.4K
11:37 101.23 101.23 101.23 101.23 3.7K
11:38 101.23 101.23 101.14 101.14 0.6K
11:39 101.13 101.16 101.13 101.16 1.8K
11:40 101.17 101.21 101.17 101.21 4.3K
11:41 101.21 101.22 101.20 101.22 5.0K
11:42 101.22 101.23 101.22 101.23 0.5K
11:43 101.18 101.20 101.18 101.20 6.4K
11:44 101.20 101.23 101.20 101.20 1.6K
11:45 101.24 101.27 101.24 101.26 6.3K
11:46 101.22 101.22 101.22 101.22 2.0K
11:47 101.11 101.20 101.11 101.17 42.2K
11:48 101.17 101.19 101.13 101.17 1.9K
11:49 101.10 101.12 101.10 101.10 3.7K
11:50 101.06 101.13 101.06 101.13 4.8K
11:51 101.17 101.21 101.17 101.21 1.8K
11:52 101.21 101.28 101.21 101.28 2.4K
11:53 101.26 101.28 101.23 101.28 8.3K
11:54 101.28 101.30 101.28 101.30 0.7K
11:55 101.28 101.29 101.28 101.29 4.4K
11:56 101.25 101.25 101.25 101.25 8.7K
11:57 101.25 101.26 101.25 101.26 0.3K
11:58 101.26 101.26 101.23 101.24 4.7K
11:59 101.22 101.26 101.22 101.26 1.3K
12:00 101.26 101.33 101.26 101.33 1.3K
12:01 101.33 101.36 101.32 101.36 1.7K
12:02 101.36 101.36 101.32 101.32 9.1K
12:03 101.29 101.29 101.28 101.28 2.0K
12:04 101.28 101.30 101.25 101.30 6.2K
12:05 101.30 101.31 101.30 101.31 0.3K
12:06 101.31 101.31 101.31 101.31 0.3K
12:07 101.31 101.31 101.31 101.31 0.2K
12:08 101.31 101.33 101.31 101.33 1.0K
12:09 101.33 101.33 101.33 101.33 0.3K
12:10 101.36 101.36 101.36 101.36 1.4K
12:11 101.39 101.39 101.39 101.39 2.4K
12:12 101.39 101.41 101.39 101.41 1.4K
12:13 101.41 101.42 101.39 101.42 9.4K
12:14 101.42 101.42 101.37 101.37 3.9K
12:15 101.37 101.37 101.37 101.37 0.5K
12:16 101.37 101.37 101.34 101.37 0.8K
12:17 101.35 101.36 101.35 101.36 1.0K
12:18 101.42 101.46 101.41 101.41 10.5K
12:19 101.42 101.42 101.39 101.41 1.7K
12:20 101.43 101.43 101.40 101.41 5.5K
12:21 101.41 101.44 101.41 101.44 1.1K
12:22 101.44 101.45 101.44 101.45 1.5K
12:23 101.45 101.45 101.33 101.33 3.2K
12:24 101.33 101.35 101.32 101.35 2.4K
12:25 101.35 101.35 101.31 101.32 3.4K
12:26 101.32 101.32 101.32 101.32 1.7K
12:27 101.31 101.36 101.31 101.36 6.8K
12:28 101.36 101.36 101.35 101.35 2.3K
12:29 101.35 101.37 101.34 101.34 3.2K
12:30 101.34 101.34 101.34 101.34 0.1K
12:31 101.34 101.39 101.34 101.39 1.1K
12:32 101.39 101.42 101.39 101.42 2.3K
12:33 101.39 101.41 101.39 101.41 4.4K
12:34 101.41 101.42 101.41 101.42 1.0K
12:35 101.41 101.42 101.39 101.42 2.2K
12:36 101.44 101.45 101.44 101.45 1.5K
12:37 101.43 101.43 101.43 101.43 2.4K
12:38 101.43 101.44 101.41 101.41 4.5K
12:39 101.40 101.45 101.40 101.45 3.2K
12:40 101.45 101.45 101.41 101.41 0.9K
12:41 101.40 101.40 101.39 101.39 1.5K
12:42 101.39 101.43 101.39 101.43 1.0K
12:43 101.43 101.47 101.43 101.44 2.0K
12:44 101.44 101.44 101.42 101.44 3.4K
12:45 101.44 101.46 101.40 101.46 3.2K
12:46 101.47 101.50 101.47 101.50 1.4K
12:47 101.51 101.54 101.51 101.54 0.6K
12:48 101.54 101.54 101.54 101.54 1.0K
12:49 101.57 101.60 101.57 101.60 4.4K
12:50 101.56 101.56 101.56 101.56 1.3K
12:51 101.56 101.57 101.56 101.57 0.4K
12:52 101.57 101.57 101.55 101.55 1.6K
12:53 101.56 101.58 101.56 101.58 0.7K
12:54 101.56 101.58 101.56 101.58 3.6K
12:55 101.56 101.58 101.56 101.57 3.9K
12:56 101.57 101.60 101.57 101.60 2.8K
12:57 101.60 101.60 101.55 101.55 2.5K
12:58 101.55 101.58 101.53 101.58 9.5K
12:59 101.57 101.59 101.56 101.57 1.5K
13:00 101.58 101.58 101.56 101.58 4.3K
13:01 101.58 101.58 101.55 101.55 0.7K
13:02 101.57 101.57 101.54 101.55 1.6K
13:03 101.55 101.59 101.55 101.59 2.1K
13:04 101.57 101.57 101.57 101.57 0.8K
13:05 101.57 101.57 101.57 101.57 1.0K
13:06 101.57 101.57 101.55 101.55 2.9K
13:07 101.56 101.56 101.52 101.52 1.9K
13:08 101.52 101.52 101.48 101.48 2.7K
13:09 101.48 101.48 101.48 101.48 1.1K
13:10 101.48 101.48 101.46 101.46 1.4K
13:11 101.46 101.46 101.44 101.44 8.6K
13:12 101.44 101.46 101.44 101.46 4.3K
13:13 101.46 101.48 101.46 101.48 1.3K
13:14 101.48 101.48 101.48 101.48 0.8K
13:15 101.48 101.56 101.48 101.56 0.9K
13:16 101.56 101.57 101.56 101.57 1.8K
13:17 101.57 101.57 101.55 101.55 3.0K
13:18 101.55 101.58 101.55 101.58 1.9K
13:19 101.58 101.59 101.57 101.58 2.6K
13:20 101.58 101.60 101.58 101.59 3.8K
13:21 101.59 101.61 101.59 101.61 0.5K
13:22 101.61 101.61 101.61 101.61 0.4K
13:23 101.61 101.61 101.61 101.61 1.0K
13:24 101.61 101.64 101.61 101.64 1.9K
13:25 101.64 101.64 101.63 101.63 2.4K
13:26 101.63 101.66 101.63 101.66 1.1K
13:27 101.66 101.66 101.66 101.66 0.3K
13:28 101.66 101.66 101.66 101.66 0.3K
13:29 101.66 101.70 101.66 101.70 1.1K
13:30 101.70 101.70 101.65 101.65 4.7K
13:31 101.65 101.65 101.63 101.63 1.2K
13:32 101.64 101.64 101.62 101.62 3.3K
13:33 101.61 101.63 101.59 101.63 6.4K
13:34 101.65 101.65 101.65 101.65 2.1K
13:35 101.65 101.65 101.65 101.65 0.4K
13:36 101.67 101.67 101.67 101.67 3.2K
13:37 101.67 101.67 101.67 101.67 0.3K
13:38 101.67 101.67 101.51 101.51 11.0K
13:39 101.51 101.53 101.51 101.53 0.5K
13:40 101.53 101.53 101.53 101.53 0.3K
13:41 101.54 101.54 101.54 101.54 5.2K
13:42 101.54 101.54 101.51 101.51 2.8K
13:43 101.51 101.55 101.51 101.55 2.9K
13:44 101.55 101.58 101.55 101.55 2.3K
13:45 101.55 101.59 101.55 101.59 3.2K
13:46 101.59 101.61 101.59 101.61 1.4K
13:47 101.61 101.61 101.61 101.61 1.0K
13:48 101.61 101.67 101.61 101.67 0.4K
13:49 101.67 101.67 101.62 101.63 1.6K
13:50 101.63 101.66 101.63 101.66 2.4K
13:51 101.66 101.66 101.66 101.66 1.0K
13:52 101.66 101.67 101.66 101.67 0.7K
13:53 101.67 101.67 101.67 101.67 0.1K
13:54 101.67 101.69 101.67 101.69 4.0K
13:55 101.69 101.69 101.69 101.69 0.6K
13:56 101.70 101.70 101.70 101.70 0.6K
13:57 101.70 101.73 101.70 101.72 1.1K
13:58 101.70 101.70 101.70 101.70 3.7K
13:59 101.74 101.77 101.74 101.76 7.2K
14:00 101.76 101.78 101.76 101.78 0.6K
14:01 101.78 101.79 101.78 101.79 0.8K
14:02 101.79 101.87 101.79 101.87 3.7K
14:03 101.87 101.87 101.87 101.87 1.3K
14:04 101.87 101.88 101.87 101.88 4.6K
14:05 101.85 101.87 101.85 101.86 6.0K
14:06 101.86 101.86 101.85 101.85 7.4K
14:07 101.85 101.85 101.73 101.73 2.5K
14:08 101.73 101.73 101.73 101.73 1.2K
14:09 101.70 101.70 101.70 101.70 0.5K
14:10 101.70 101.70 101.68 101.70 4.4K
14:11 101.69 101.69 101.69 101.69 0.5K
14:12 101.69 101.69 101.69 101.69 0.7K
14:13 101.69 101.69 101.69 101.69 0.3K
14:14 101.69 101.69 101.64 101.64 2.2K
14:15 101.64 101.64 101.64 101.64 1.0K
14:16 101.68 101.69 101.67 101.67 6.9K
14:17 101.69 101.69 101.66 101.66 2.1K
14:18 101.66 101.66 101.66 101.66 1.9K
14:19 101.68 101.68 101.56 101.56 4.1K
14:20 101.56 101.56 101.56 101.56 0.3K
14:21 101.58 101.58 101.49 101.53 4.4K
14:22 101.53 101.53 101.52 101.52 0.1K
14:23 101.52 101.52 101.50 101.50 0.6K
14:24 101.50 101.50 101.50 101.50 0.5K
14:25 101.50 101.52 101.50 101.52 0.4K
14:26 101.52 101.52 101.48 101.48 0.7K
14:27 101.52 101.56 101.52 101.56 2.9K
14:28 101.58 101.58 101.58 101.58 3.6K
14:29 101.59 101.59 101.51 101.51 3.0K
14:30 101.54 101.54 101.50 101.50 7.2K
14:31 101.50 101.54 101.50 101.54 1.2K
14:32 101.54 101.54 101.53 101.53 2.5K
14:33 101.53 101.53 101.53 101.53 0.7K
14:34 101.53 101.58 101.53 101.58 0.9K
14:35 101.57 101.59 101.57 101.59 1.0K
14:36 101.59 101.59 101.58 101.58 2.3K
14:37 101.58 101.59 101.58 101.59 1.1K
14:38 101.59 101.59 101.59 101.59 0.8K
14:39 101.60 101.66 101.60 101.66 7.0K
14:40 101.66 101.66 101.66 101.66 0.7K
14:41 101.68 101.68 101.65 101.65 3.0K
14:42 101.65 101.69 101.65 101.68 5.6K
14:43 101.67 101.68 101.66 101.66 13.9K
14:44 101.70 101.70 101.69 101.69 2.3K
14:45 101.69 101.69 101.69 101.69 1.3K
14:46 101.69 101.70 101.69 101.70 15.9K
14:47 101.71 101.71 101.63 101.67 31.6K
14:48 101.67 101.67 101.62 101.62 1.5K
14:49 101.62 101.63 101.59 101.59 2.0K
14:50 101.59 101.60 101.55 101.60 8.1K
14:51 101.60 101.64 101.60 101.64 1.2K
14:52 101.64 101.64 101.62 101.62 3.4K
14:53 101.63 101.64 101.63 101.64 0.9K
14:54 101.62 101.65 101.62 101.65 1.9K
14:55 101.65 101.65 101.65 101.65 0.7K
14:56 101.65 101.65 101.64 101.64 4.4K
14:57 101.64 101.65 101.64 101.64 19.1K
14:58 101.65 101.65 101.64 101.64 7.4K
14:59 101.65 101.65 101.65 101.65 4.6K
15:00 101.64 101.65 101.64 101.65 7.5K
15:01 101.64 101.65 101.64 101.65 5.8K
15:02 101.65 101.65 101.55 101.55 11.1K
15:03 101.54 101.54 101.52 101.54 1.3K
15:04 101.52 101.52 101.48 101.48 2.3K
15:05 101.45 101.48 101.45 101.48 1.5K
15:06 101.48 101.51 101.48 101.51 4.4K
15:07 101.55 101.57 101.55 101.55 2.5K
15:08 101.55 101.60 101.55 101.60 1.7K
15:09 101.61 101.61 101.57 101.57 5.2K
15:10 101.58 101.58 101.53 101.53 1.8K
15:11 101.54 101.54 101.52 101.54 2.0K
15:12 101.54 101.54 101.48 101.49 4.5K
15:13 101.49 101.49 101.43 101.43 3.0K
15:14 101.43 101.43 101.37 101.38 6.8K
15:15 101.38 101.39 101.38 101.39 3.6K
15:16 101.39 101.39 101.34 101.34 2.1K
15:17 101.34 101.34 101.26 101.29 2.0K
15:18 101.29 101.31 101.29 101.31 3.1K
15:19 101.33 101.33 101.30 101.30 4.6K
15:20 101.30 101.30 101.30 101.30 1.8K
15:21 101.30 101.30 101.26 101.27 2.0K
15:22 101.27 101.27 101.14 101.17 6.3K
15:23 101.17 101.17 101.11 101.11 3.5K
15:24 101.17 101.17 101.12 101.12 3.6K
15:25 101.12 101.12 101.06 101.06 4.0K
15:26 101.06 101.08 101.05 101.05 5.3K
15:27 101.03 101.03 100.99 100.99 2.1K
15:28 100.99 101.06 100.99 101.06 3.9K
15:29 101.02 101.03 101.01 101.03 5.4K
15:30 101.03 101.09 101.03 101.05 7.1K
15:31 101.05 101.05 101.05 101.05 0.7K
15:32 101.05 101.06 101.03 101.05 3.1K
15:33 101.05 101.07 101.05 101.05 5.2K
15:34 101.06 101.06 101.05 101.05 2.3K
15:35 101.05 101.05 101.03 101.05 2.2K
15:36 101.05 101.05 101.04 101.04 3.3K
15:37 101.06 101.07 101.02 101.02 7.2K
15:38 101.03 101.07 101.03 101.07 3.4K
15:39 101.10 101.13 101.03 101.03 7.2K
15:40 101.00 101.01 101.00 101.01 2.3K
15:41 101.01 101.01 101.00 101.00 1.6K
15:42 100.98 101.05 100.96 100.97 12.3K
15:43 100.97 100.98 100.97 100.98 2.6K
15:44 101.00 101.00 100.88 100.92 7.4K
15:45 100.92 100.92 100.92 100.92 2.4K
15:46 100.91 100.91 100.88 100.90 4.1K
15:47 100.90 100.90 100.87 100.87 2.5K
15:48 100.87 100.93 100.87 100.93 5.7K
15:49 100.91 100.92 100.91 100.92 5.0K
15:50 100.96 101.00 100.96 101.00 6.4K
15:51 101.08 101.12 100.97 100.97 11.9K
15:52 100.95 100.97 100.89 100.89 6.1K
15:53 100.86 100.94 100.86 100.94 8.9K
15:54 100.93 100.93 100.89 100.89 7.7K
15:55 100.85 100.85 100.75 100.75 10.7K
15:56 100.61 100.67 100.61 100.62 31.7K
15:57 100.66 100.70 100.56 100.56 34.4K
15:58 100.55 100.55 100.50 100.50 47.9K
15:59 100.52 100.53 100.45 100.53 34.6K
16:00 100.54 100.55 100.44 100.52 562.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available