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
09:31 100.09 102.40 99.80 100.05 19.7K
09:32 99.87 99.87 99.69 99.71 2.2K
09:33 99.71 99.71 99.71 99.71 0.4K
09:34 99.71 99.71 99.71 99.71 0.4K
09:35 99.71 99.71 99.44 99.44 0.4K
09:36 99.44 99.74 99.44 99.74 0.2K
09:37 99.74 99.74 99.74 99.74 0.2K
09:38 99.67 99.67 99.67 99.67 0.7K
09:39 99.65 99.77 99.65 99.70 2.3K
09:40 99.70 99.70 99.70 99.70 0.2K
09:41 99.70 99.70 99.70 99.70 0.3K
09:42 99.70 99.70 99.70 99.70 0.2K
09:43 99.70 99.70 99.48 99.48 6.2K
09:44 99.48 99.52 99.48 99.52 1.2K
09:45 99.52 99.54 99.43 99.43 0.5K
09:46 99.43 99.64 99.43 99.64 1.8K
09:47 99.64 100.11 99.64 100.03 1.0K
09:48 100.03 100.03 100.03 100.03 0.5K
09:49 100.23 100.23 100.09 100.09 2.5K
09:50 100.09 100.44 100.08 100.44 12.2K
09:51 100.44 100.70 100.44 100.70 2.4K
09:52 100.70 100.70 100.62 100.62 1.8K
09:53 100.62 100.75 100.62 100.75 3.4K
09:54 100.75 100.75 100.68 100.68 1.4K
09:55 100.68 100.68 100.68 100.68 0.2K
09:56 100.56 100.59 100.56 100.59 2.7K
09:57 100.59 100.59 100.43 100.43 0.5K
09:58 100.43 100.43 100.43 100.43 0.3K
09:59 100.33 100.33 100.28 100.28 1.1K
10:00 100.26 100.39 100.26 100.26 2.7K
10:01 100.26 100.31 100.26 100.31 1.8K
10:02 100.31 100.40 100.31 100.40 1.9K
10:03 100.40 100.68 100.40 100.68 10.4K
10:04 100.68 100.84 100.68 100.84 3.8K
10:05 100.83 100.83 100.83 100.83 1.6K
10:06 100.83 100.83 100.76 100.76 1.8K
10:07 100.76 100.83 100.76 100.77 1.9K
10:08 100.77 100.77 100.77 100.77 0.5K
10:09 100.68 100.68 100.68 100.68 0.8K
10:10 100.64 100.64 100.50 100.50 1.4K
10:11 100.50 100.58 100.50 100.55 1.7K
10:12 100.55 100.55 100.55 100.55 0.4K
10:13 100.60 100.60 100.60 100.60 1.2K
10:14 100.70 100.70 100.55 100.55 1.8K
10:15 100.55 100.55 100.43 100.43 0.7K
10:16 100.43 100.47 100.42 100.47 0.6K
10:17 100.47 100.54 100.47 100.54 0.8K
10:18 100.54 100.54 100.50 100.50 0.3K
10:19 100.59 100.59 100.59 100.59 1.0K
10:20 100.59 100.64 100.59 100.64 0.5K
10:21 100.67 100.67 100.67 100.67 0.5K
10:22 100.67 100.67 100.52 100.52 1.0K
10:23 100.62 100.62 100.52 100.52 1.8K
10:24 100.52 100.62 100.52 100.60 3.7K
10:25 100.60 100.70 100.59 100.70 2.3K
10:26 100.70 100.70 100.51 100.53 1.7K
10:27 100.50 100.51 100.48 100.48 0.8K
10:28 100.48 100.48 100.48 100.48 0.6K
10:29 100.67 100.85 100.65 100.85 16.2K
10:30 100.85 100.94 100.85 100.94 1.2K
10:31 100.98 101.08 100.98 101.04 1.4K
10:32 101.06 101.07 101.06 101.07 1.6K
10:33 101.07 101.09 101.07 101.09 0.8K
10:34 101.17 101.17 101.17 101.17 1.5K
10:35 101.14 101.14 101.08 101.08 3.5K
10:36 101.14 101.19 101.14 101.19 1.3K
10:37 101.19 101.29 101.19 101.29 1.2K
10:38 101.29 101.33 101.25 101.33 0.4K
10:39 101.26 101.32 101.26 101.32 3.2K
10:40 101.32 101.33 101.32 101.33 0.3K
10:41 101.33 101.37 101.33 101.37 0.8K
10:42 101.37 101.37 101.29 101.29 3.7K
10:43 101.22 101.29 101.20 101.29 3.7K
10:44 101.29 101.37 101.29 101.37 1.8K
10:45 101.47 101.47 101.36 101.36 1.6K
10:46 101.36 101.36 101.30 101.30 1.2K
10:47 101.30 101.34 101.28 101.28 0.8K
10:48 101.28 101.42 101.28 101.42 2.1K
10:49 101.42 101.42 101.42 101.42 1.3K
10:50 101.36 101.36 101.25 101.25 0.9K
10:51 101.31 101.31 101.31 101.31 1.9K
10:52 101.41 101.41 101.41 101.41 1.0K
10:53 101.41 101.41 101.38 101.38 2.4K
10:54 101.37 101.43 101.37 101.42 6.7K
10:55 101.42 101.49 101.42 101.47 3.4K
10:56 101.47 101.47 101.42 101.42 0.7K
10:57 101.42 101.42 101.41 101.42 1.6K
10:58 101.41 101.41 101.38 101.38 4.1K
10:59 101.38 101.38 101.38 101.38 4.3K
11:00 101.42 101.44 101.42 101.42 2.4K
11:01 101.42 101.42 101.41 101.41 1.4K
11:02 101.42 101.47 101.42 101.47 0.9K
11:03 101.47 101.47 101.38 101.38 1.6K
11:04 101.38 101.42 101.38 101.42 1.7K
11:05 101.42 101.42 101.35 101.35 1.1K
11:06 101.39 101.39 101.33 101.37 3.1K
11:07 101.37 101.39 101.26 101.31 14.7K
11:08 101.31 101.31 101.21 101.21 4.0K
11:09 101.21 101.24 101.17 101.17 9.2K
11:10 101.14 101.19 101.12 101.18 2.7K
11:11 101.18 101.24 101.16 101.23 2.2K
11:12 101.23 101.24 101.23 101.24 2.4K
11:13 101.29 101.29 101.29 101.29 0.9K
11:14 101.29 101.29 101.23 101.28 2.6K
11:15 101.28 101.34 101.28 101.34 1.8K
11:16 101.34 101.38 101.34 101.37 1.2K
11:17 101.35 101.38 101.30 101.30 6.4K
11:18 101.32 101.32 101.29 101.29 5.4K
11:19 101.33 101.33 101.26 101.26 2.1K
11:20 101.35 101.35 101.25 101.32 3.1K
11:21 101.32 101.35 101.27 101.35 3.8K
11:22 101.35 101.35 101.32 101.34 0.8K
11:23 101.35 101.37 101.34 101.34 10.2K
11:24 101.34 101.39 101.34 101.39 0.9K
11:25 101.39 101.43 101.39 101.40 1.5K
11:26 101.40 101.46 101.40 101.41 1.8K
11:27 101.40 101.40 101.26 101.26 10.7K
11:28 101.26 101.26 101.26 101.26 0.9K
11:29 101.36 101.40 101.36 101.40 2.3K
11:30 101.40 101.40 101.35 101.35 1.8K
11:31 101.33 101.33 101.32 101.32 3.0K
11:32 101.39 101.40 101.39 101.40 1.7K
11:33 101.40 101.40 101.40 101.40 1.6K
11:34 101.40 101.45 101.40 101.45 0.9K
11:35 101.43 101.43 101.40 101.42 4.9K
11:36 101.43 101.43 101.39 101.39 1.7K
11:37 101.31 101.32 101.31 101.32 7.8K
11:38 101.32 101.32 101.29 101.29 1.1K
11:39 101.29 101.39 101.29 101.39 1.1K
11:40 101.39 101.40 101.38 101.40 1.9K
11:41 101.40 101.45 101.40 101.45 1.9K
11:42 101.45 101.53 101.45 101.53 11.2K
11:43 101.54 101.55 101.48 101.55 1.9K
11:44 101.53 101.58 101.52 101.52 3.1K
11:45 101.53 101.53 101.52 101.52 1.7K
11:46 101.52 101.52 101.50 101.50 3.9K
11:47 101.50 101.50 101.43 101.43 0.4K
11:48 101.43 101.48 101.43 101.48 1.1K
11:49 101.44 101.49 101.44 101.46 9.6K
11:50 101.46 101.46 101.45 101.45 1.7K
11:51 101.47 101.51 101.47 101.51 1.1K
11:52 101.47 101.51 101.47 101.47 3.9K
11:53 101.47 101.48 101.45 101.48 1.5K
11:54 101.48 101.48 101.48 101.48 0.9K
11:55 101.48 101.56 101.48 101.55 1.2K
11:56 101.52 101.56 101.52 101.53 1.1K
11:57 101.53 101.54 101.46 101.54 5.8K
11:58 101.54 101.66 101.54 101.66 2.3K
11:59 101.64 101.67 101.64 101.67 0.9K
12:00 101.67 101.69 101.67 101.69 2.5K
12:01 101.69 101.69 101.63 101.63 2.1K
12:02 101.63 101.63 101.58 101.58 13.0K
12:03 101.58 101.58 101.50 101.52 1.8K
12:04 101.52 101.57 101.52 101.57 1.2K
12:05 101.57 101.61 101.57 101.61 2.2K
12:06 101.68 101.70 101.68 101.70 1.3K
12:07 101.70 101.70 101.63 101.65 13.4K
12:08 101.65 101.69 101.65 101.66 1.6K
12:09 101.66 101.67 101.66 101.67 1.5K
12:10 101.67 101.67 101.65 101.65 0.9K
12:11 101.65 101.65 101.58 101.58 4.0K
12:12 101.61 101.64 101.61 101.64 2.0K
12:13 101.64 101.68 101.64 101.68 0.8K
12:14 101.68 101.71 101.61 101.71 3.4K
12:15 101.71 101.71 101.65 101.65 3.2K
12:16 101.68 101.68 101.67 101.67 1.1K
12:17 101.71 101.73 101.71 101.72 1.2K
12:18 101.72 101.72 101.67 101.70 2.0K
12:19 101.70 101.79 101.70 101.79 3.8K
12:20 101.79 101.79 101.77 101.79 1.2K
12:21 101.79 101.84 101.79 101.84 0.8K
12:22 101.84 101.84 101.73 101.73 9.1K
12:23 101.73 101.73 101.67 101.70 2.7K
12:24 101.70 101.70 101.70 101.70 0.7K
12:25 101.70 101.70 101.65 101.65 2.5K
12:26 101.65 101.68 101.65 101.65 3.6K
12:27 101.64 101.70 101.64 101.70 2.2K
12:28 101.69 101.72 101.69 101.72 0.9K
12:29 101.73 101.75 101.70 101.70 2.8K
12:30 101.70 101.75 101.70 101.75 1.3K
12:31 101.76 101.78 101.76 101.78 4.4K
12:32 101.78 101.78 101.78 101.78 0.4K
12:33 101.80 101.80 101.79 101.79 1.4K
12:34 101.79 101.81 101.79 101.80 0.9K
12:35 101.80 101.80 101.76 101.76 2.7K
12:36 101.76 101.79 101.76 101.79 1.0K
12:37 101.78 101.84 101.78 101.84 2.4K
12:38 101.83 101.84 101.83 101.83 2.0K
12:39 101.83 101.85 101.81 101.85 1.3K
12:40 101.83 101.83 101.80 101.80 2.1K
12:41 101.80 101.83 101.80 101.83 0.8K
12:42 101.80 101.80 101.80 101.80 0.4K
12:43 101.80 101.87 101.80 101.87 0.8K
12:44 101.87 101.88 101.87 101.88 2.2K
12:45 101.89 101.89 101.87 101.87 3.1K
12:46 101.87 101.87 101.87 101.87 0.6K
12:47 101.87 101.87 101.87 101.87 1.0K
12:48 101.87 101.87 101.87 101.87 0.8K
12:49 101.87 101.88 101.84 101.84 1.3K
12:50 101.84 101.85 101.84 101.85 1.7K
12:51 101.85 101.90 101.85 101.90 1.0K
12:52 101.90 101.92 101.90 101.92 3.9K
12:53 101.92 101.96 101.92 101.96 2.1K
12:54 101.96 102.00 101.96 102.00 2.5K
12:55 102.01 102.03 102.01 102.03 1.5K
12:56 102.03 102.06 102.03 102.05 3.3K
12:57 102.02 102.03 102.02 102.03 4.9K
12:58 102.00 102.03 102.00 102.00 2.4K
12:59 102.00 102.00 101.98 101.99 0.6K
13:00 101.99 101.99 101.98 101.99 1.5K
13:01 101.99 102.03 101.99 102.03 1.1K
13:02 101.99 101.99 101.99 101.99 1.5K
13:03 101.99 102.03 101.99 102.03 1.9K
13:04 102.03 102.14 102.03 102.13 7.9K
13:05 102.09 102.12 102.09 102.12 6.6K
13:06 102.12 102.17 102.11 102.11 1.8K
13:07 102.11 102.15 102.11 102.15 3.1K
13:08 102.10 102.10 102.10 102.10 1.2K
13:09 102.10 102.10 102.01 102.01 2.6K
13:10 102.05 102.05 102.00 102.00 3.8K
13:11 101.92 101.93 101.92 101.93 2.7K
13:12 101.93 101.95 101.93 101.95 0.5K
13:13 101.99 101.99 101.96 101.97 14.8K
13:14 101.99 102.01 101.99 102.01 3.2K
13:15 102.01 102.01 101.97 101.98 7.0K
13:16 101.98 101.98 101.95 101.95 0.9K
13:17 101.95 101.98 101.95 101.98 4.1K
13:18 101.98 101.98 101.89 101.91 2.6K
13:19 101.91 101.91 101.90 101.90 1.4K
13:20 101.87 101.87 101.81 101.81 3.5K
13:21 101.81 101.83 101.75 101.83 4.2K
13:22 101.74 101.84 101.74 101.84 5.2K
13:23 101.84 101.84 101.84 101.84 1.1K
13:24 101.88 101.95 101.88 101.95 1.5K
13:25 101.96 101.96 101.93 101.93 5.9K
13:26 101.93 101.93 101.93 101.93 0.2K
13:27 101.93 102.06 101.93 102.06 1.4K
13:28 102.06 102.06 102.02 102.02 3.7K
13:29 102.02 102.05 102.02 102.05 1.5K
13:30 102.02 102.07 102.02 102.03 4.2K
13:31 102.03 102.05 102.03 102.04 4.0K
13:32 102.04 102.04 101.94 101.94 9.5K
13:33 101.94 101.97 101.94 101.97 2.7K
13:34 101.97 101.98 101.93 101.93 6.6K
13:35 101.94 101.94 101.94 101.94 1.4K
13:36 101.90 101.90 101.83 101.83 1.9K
13:37 101.83 101.83 101.82 101.82 1.4K
13:38 101.82 101.86 101.82 101.85 1.3K
13:39 101.87 101.87 101.78 101.85 3.7K
13:40 101.85 101.85 101.85 101.85 0.7K
13:41 101.86 101.87 101.86 101.87 0.8K
13:42 101.89 101.89 101.82 101.82 2.9K
13:43 101.82 101.85 101.82 101.84 1.3K
13:44 101.84 101.85 101.84 101.85 0.7K
13:45 101.87 101.88 101.86 101.88 1.2K
13:46 101.82 101.82 101.73 101.75 3.7K
13:47 101.75 101.78 101.75 101.78 1.1K
13:48 101.78 101.78 101.75 101.76 0.9K
13:49 101.76 101.76 101.76 101.76 0.6K
13:50 101.76 101.86 101.76 101.86 4.2K
13:51 101.86 101.86 101.80 101.80 1.6K
13:52 101.80 101.82 101.79 101.79 1.0K
13:53 101.85 101.90 101.85 101.85 8.9K
13:54 101.85 101.91 101.85 101.87 3.3K
13:55 101.87 101.87 101.83 101.83 1.3K
13:56 101.87 101.87 101.82 101.82 4.1K
13:57 101.82 101.82 101.82 101.82 4.6K
13:58 101.79 101.79 101.70 101.70 6.8K
13:59 101.70 101.71 101.66 101.66 1.9K
14:00 101.66 101.70 101.65 101.70 2.3K
14:01 101.70 101.70 101.70 101.70 1.0K
14:02 101.70 101.74 101.70 101.74 1.4K
14:03 101.74 101.74 101.74 101.74 0.6K
14:04 101.74 101.77 101.74 101.77 1.4K
14:05 101.80 101.80 101.76 101.76 2.0K
14:06 101.76 101.76 101.76 101.76 2.0K
14:07 101.76 101.76 101.75 101.75 1.3K
14:08 101.72 101.72 101.71 101.71 3.2K
14:09 101.68 101.68 101.65 101.68 8.8K
14:10 101.68 101.68 101.68 101.68 1.1K
14:11 101.79 101.79 101.78 101.78 1.4K
14:12 101.81 101.81 101.81 101.81 1.4K
14:13 101.85 101.86 101.85 101.86 1.0K
14:14 101.85 101.85 101.80 101.80 1.6K
14:15 101.80 101.84 101.80 101.84 6.0K
14:16 101.79 101.82 101.79 101.82 2.6K
14:17 101.82 101.82 101.82 101.82 0.3K
14:18 101.85 101.88 101.83 101.88 2.1K
14:19 101.97 101.98 101.97 101.97 3.8K
14:20 101.97 102.01 101.97 102.01 1.4K
14:21 102.01 102.01 101.98 101.98 5.7K
14:22 101.98 102.00 101.98 102.00 1.2K
14:23 102.00 102.04 102.00 102.02 1.9K
14:24 102.02 102.08 102.02 102.04 2.7K
14:25 102.07 102.11 102.07 102.11 2.6K
14:26 102.14 102.14 102.11 102.11 1.2K
14:27 102.11 102.11 102.06 102.06 4.4K
14:28 102.04 102.04 101.98 101.98 3.8K
14:29 101.98 102.04 101.98 102.01 1.7K
14:30 102.07 102.08 102.03 102.03 2.3K
14:31 101.98 102.00 101.98 102.00 3.2K
14:32 101.93 102.09 101.93 102.07 8.0K
14:33 102.07 102.07 102.07 102.07 1.1K
14:34 102.05 102.05 102.05 102.05 1.2K
14:35 102.07 102.07 102.06 102.06 1.3K
14:36 102.05 102.09 102.05 102.09 1.3K
14:37 102.09 102.11 102.03 102.03 4.1K
14:38 102.03 102.03 102.03 102.03 1.8K
14:39 102.03 102.07 102.03 102.07 2.0K
14:40 102.05 102.09 102.05 102.09 1.1K
14:41 102.09 102.10 102.06 102.06 3.3K
14:42 102.19 102.19 102.10 102.10 9.9K
14:43 102.14 102.14 102.14 102.14 0.9K
14:44 102.14 102.19 102.10 102.10 2.9K
14:45 102.10 102.10 102.10 102.10 1.1K
14:46 102.08 102.15 102.08 102.15 18.1K
14:47 102.14 102.19 102.14 102.19 4.3K
14:48 102.19 102.20 102.19 102.20 8.6K
14:49 102.20 102.28 102.20 102.26 4.7K
14:50 102.26 102.27 102.23 102.23 3.0K
14:51 102.27 102.27 102.26 102.26 1.7K
14:52 102.26 102.34 102.26 102.32 7.0K
14:53 102.32 102.33 102.29 102.33 4.7K
14:54 102.33 102.33 102.31 102.31 2.5K
14:55 102.30 102.33 102.30 102.33 2.7K
14:56 102.33 102.33 102.30 102.30 2.5K
14:57 102.28 102.28 102.28 102.28 3.1K
14:58 102.32 102.32 102.23 102.23 5.6K
14:59 102.23 102.28 102.23 102.28 6.1K
15:00 102.28 102.28 102.19 102.19 5.7K
15:01 102.19 102.22 102.19 102.19 3.0K
15:02 102.19 102.19 102.08 102.08 2.0K
15:03 102.09 102.09 102.07 102.09 1.6K
15:04 102.09 102.09 102.06 102.06 1.6K
15:05 102.05 102.08 102.05 102.07 5.1K
15:06 102.11 102.11 102.09 102.10 4.3K
15:07 102.07 102.07 102.07 102.07 2.1K
15:08 102.07 102.07 102.00 102.00 4.3K
15:09 101.98 101.98 101.98 101.98 1.9K
15:10 101.98 101.98 101.95 101.95 2.8K
15:11 101.98 102.01 101.98 102.00 2.3K
15:12 102.00 102.00 101.97 101.97 4.2K
15:13 101.97 102.03 101.97 102.03 2.0K
15:14 102.03 102.04 102.01 102.01 1.2K
15:15 102.02 102.02 101.99 101.99 3.2K
15:16 102.01 102.02 102.00 102.00 1.5K
15:17 101.97 101.97 101.93 101.93 4.3K
15:18 101.93 101.98 101.89 101.98 5.7K
15:19 101.98 102.07 101.96 102.03 3.0K
15:20 102.04 102.07 102.04 102.05 1.9K
15:21 102.06 102.07 102.06 102.06 2.3K
15:22 102.08 102.12 102.01 102.01 19.6K
15:23 102.01 102.08 102.01 102.08 1.2K
15:24 102.08 102.10 102.08 102.08 3.7K
15:25 102.09 102.11 102.09 102.09 2.6K
15:26 102.11 102.22 102.11 102.22 3.4K
15:27 102.22 102.24 102.22 102.23 8.6K
15:28 102.23 102.28 102.23 102.28 8.8K
15:29 102.31 102.31 102.24 102.30 6.7K
15:30 102.24 102.32 102.24 102.32 4.6K
15:31 102.32 102.32 102.27 102.30 1.8K
15:32 102.38 102.47 102.35 102.47 3.9K
15:33 102.46 102.46 102.42 102.45 9.1K
15:34 102.43 102.46 102.39 102.46 20.3K
15:35 102.46 102.49 102.45 102.45 3.4K
15:36 102.45 102.49 102.45 102.49 2.6K
15:37 102.45 102.50 102.45 102.48 15.2K
15:38 102.39 102.39 102.33 102.33 8.0K
15:39 102.41 102.44 102.41 102.44 5.5K
15:40 102.41 102.46 102.40 102.46 5.4K
15:41 102.42 102.42 102.35 102.38 2.4K
15:42 102.38 102.38 102.37 102.37 1.8K
15:43 102.39 102.39 102.33 102.33 4.9K
15:44 102.33 102.33 102.31 102.31 3.4K
15:45 102.31 102.36 102.31 102.32 4.8K
15:46 102.34 102.35 102.34 102.35 4.6K
15:47 102.37 102.45 102.37 102.44 6.6K
15:48 102.45 102.50 102.44 102.50 6.3K
15:49 102.52 102.57 102.52 102.57 4.5K
15:50 102.54 102.55 102.47 102.47 21.5K
15:51 102.48 102.54 102.47 102.47 11.2K
15:52 102.39 102.44 102.39 102.41 10.5K
15:53 102.41 102.41 102.38 102.40 5.3K
15:54 102.38 102.44 102.38 102.44 12.2K
15:55 102.41 102.43 102.39 102.43 20.5K
15:56 102.44 102.44 102.23 102.23 27.7K
15:57 102.18 102.18 102.04 102.04 37.9K
15:58 102.01 102.04 101.95 102.04 38.0K
15:59 102.03 102.14 101.98 102.14 35.5K
16:00 102.28 102.28 102.11 102.18 415.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available