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
09:31 101.86 102.41 101.26 101.63 48.3K
09:32 101.68 101.70 101.68 101.70 0.8K
09:33 101.70 101.70 101.41 101.41 8.8K
09:34 101.41 101.75 101.41 101.75 3.4K
09:35 101.81 101.93 101.81 101.81 2.6K
09:36 101.81 101.81 101.60 101.60 8.2K
09:37 101.60 101.82 101.60 101.73 3.8K
09:38 101.73 101.77 101.66 101.66 3.4K
09:39 101.66 101.80 101.66 101.80 8.7K
09:40 101.87 102.02 101.87 102.02 6.0K
09:41 102.02 102.02 102.02 102.02 3.3K
09:42 102.02 102.02 101.98 101.98 1.3K
09:43 101.98 102.08 101.98 102.08 1.0K
09:44 102.08 102.21 102.08 102.15 2.7K
09:45 102.15 102.19 102.05 102.05 1.6K
09:46 102.05 102.16 102.03 102.16 4.4K
09:47 102.24 102.31 102.24 102.31 10.8K
09:48 102.24 102.30 102.09 102.09 2.2K
09:49 102.09 102.19 102.09 102.19 1.5K
09:50 102.19 102.19 101.94 102.11 4.0K
09:51 102.11 102.12 101.98 101.98 3.1K
09:52 101.98 101.98 101.95 101.95 3.3K
09:53 101.95 102.00 101.95 101.97 2.6K
09:54 101.97 101.97 101.94 101.96 3.3K
09:55 101.96 102.00 101.95 102.00 6.0K
09:56 102.00 102.08 101.94 102.08 1.6K
09:57 102.08 102.08 101.96 101.96 1.0K
09:58 101.96 101.97 101.96 101.97 3.7K
09:59 101.97 101.98 101.94 101.95 0.9K
10:00 101.95 101.95 101.90 101.90 3.7K
10:01 101.91 101.91 101.88 101.88 2.5K
10:02 101.99 102.04 101.94 102.04 2.1K
10:03 102.04 102.07 101.99 102.07 2.9K
10:04 102.05 102.05 101.95 101.95 7.6K
10:05 101.99 101.99 101.94 101.94 2.9K
10:06 101.98 102.08 101.98 102.08 3.0K
10:07 102.08 102.16 102.08 102.16 2.0K
10:08 102.16 102.27 102.16 102.26 4.0K
10:09 102.29 102.30 102.29 102.30 2.1K
10:10 102.34 102.34 102.24 102.24 5.2K
10:11 102.24 102.34 102.24 102.34 7.5K
10:12 102.34 102.34 102.26 102.26 3.7K
10:13 102.15 102.15 102.06 102.09 2.5K
10:14 102.09 102.15 102.09 102.09 1.7K
10:15 102.16 102.16 102.16 102.16 2.3K
10:16 102.16 102.16 102.16 102.16 2.3K
10:17 102.16 102.16 102.16 102.16 1.8K
10:18 102.16 102.16 102.16 102.16 1.1K
10:19 102.16 102.16 102.04 102.04 1.5K
10:20 102.04 102.16 102.04 102.16 2.1K
10:21 102.16 102.16 102.15 102.15 0.2K
10:22 102.15 102.24 102.15 102.24 2.5K
10:23 102.19 102.33 102.19 102.33 5.6K
10:24 102.52 102.52 102.51 102.51 1.5K
10:25 102.51 102.51 102.43 102.51 1.9K
10:26 102.49 102.49 102.38 102.38 4.1K
10:27 102.36 102.37 102.25 102.25 4.7K
10:28 102.25 102.32 102.25 102.28 1.2K
10:29 102.28 102.32 102.28 102.32 1.9K
10:30 102.32 102.32 102.26 102.26 1.7K
10:31 102.26 102.39 102.25 102.37 33.9K
10:32 102.34 102.38 102.34 102.38 2.8K
10:33 102.40 102.59 102.40 102.59 3.0K
10:34 102.58 102.58 102.58 102.58 2.4K
10:35 102.55 102.67 102.55 102.66 1.8K
10:36 102.66 102.73 102.66 102.73 2.7K
10:37 102.77 102.77 102.62 102.62 7.1K
10:38 102.59 102.69 102.59 102.69 1.5K
10:39 102.69 102.69 102.59 102.59 0.8K
10:40 102.59 102.75 102.59 102.75 20.8K
10:41 102.81 102.86 102.77 102.77 4.0K
10:42 102.83 102.86 102.83 102.86 1.2K
10:43 102.86 102.86 102.77 102.80 2.4K
10:44 102.77 102.83 102.77 102.83 2.8K
10:45 102.83 102.83 102.74 102.75 1.9K
10:46 102.74 102.74 102.69 102.70 4.9K
10:47 102.76 102.76 102.64 102.64 1.7K
10:48 102.64 102.64 102.55 102.55 1.5K
10:49 102.54 102.54 102.50 102.50 2.6K
10:50 102.54 102.66 102.54 102.66 6.6K
10:51 102.66 102.66 102.61 102.63 0.6K
10:52 102.63 102.63 102.55 102.55 1.6K
10:53 102.52 102.53 102.52 102.53 2.9K
10:54 102.50 102.50 102.46 102.46 0.8K
10:55 102.46 102.46 102.40 102.40 0.9K
10:56 102.54 102.56 102.48 102.48 3.3K
10:57 102.48 102.53 102.48 102.53 0.6K
10:58 102.50 102.54 102.49 102.54 2.6K
10:59 102.57 102.62 102.57 102.62 3.1K
11:00 102.58 102.58 102.58 102.58 1.4K
11:01 102.58 102.58 102.38 102.38 4.1K
11:02 102.38 102.48 102.38 102.48 1.5K
11:03 102.48 102.48 102.47 102.47 3.4K
11:04 102.41 102.41 102.35 102.35 2.7K
11:05 102.35 102.41 102.35 102.41 1.9K
11:06 102.41 102.41 102.41 102.41 0.9K
11:07 102.41 102.51 102.41 102.51 2.5K
11:08 102.54 102.54 102.49 102.49 3.8K
11:09 102.49 102.54 102.49 102.54 1.2K
11:10 102.48 102.56 102.48 102.56 10.6K
11:11 102.56 102.56 102.52 102.53 1.9K
11:12 102.53 102.61 102.49 102.61 11.3K
11:13 102.61 102.61 102.59 102.60 1.4K
11:14 102.64 102.64 102.49 102.49 6.6K
11:15 102.49 102.61 102.49 102.61 2.5K
11:16 102.59 102.64 102.57 102.64 3.1K
11:17 102.61 102.64 102.61 102.62 1.1K
11:18 102.60 102.60 102.59 102.60 2.3K
11:19 102.60 102.60 102.60 102.60 0.2K
11:20 102.60 102.60 102.59 102.59 1.1K
11:21 102.59 102.59 102.54 102.55 2.2K
11:22 102.55 102.56 102.55 102.56 0.6K
11:23 102.56 102.57 102.50 102.55 3.8K
11:24 102.56 102.59 102.56 102.56 1.7K
11:25 102.66 102.66 102.59 102.59 3.4K
11:26 102.60 102.64 102.60 102.62 1.6K
11:27 102.62 102.62 102.60 102.60 1.0K
11:28 102.60 102.60 102.60 102.60 0.5K
11:29 102.60 102.60 102.56 102.60 1.3K
11:30 102.60 102.60 102.57 102.57 0.6K
11:31 102.57 102.66 102.56 102.60 10.4K
11:32 102.60 102.60 102.56 102.56 1.4K
11:33 102.56 102.56 102.52 102.55 1.4K
11:34 102.55 102.55 102.55 102.55 0.8K
11:35 102.55 102.55 102.53 102.53 0.8K
11:36 102.54 102.54 102.52 102.52 0.9K
11:37 102.55 102.56 102.53 102.53 1.2K
11:38 102.53 102.60 102.53 102.60 2.9K
11:39 102.60 102.60 102.56 102.57 1.4K
11:40 102.62 102.62 102.62 102.62 1.0K
11:41 102.62 102.62 102.60 102.60 0.7K
11:42 102.62 102.68 102.62 102.68 2.7K
11:43 102.67 102.74 102.67 102.74 2.7K
11:44 102.75 102.75 102.71 102.72 1.6K
11:45 102.72 102.73 102.72 102.73 1.1K
11:46 102.73 102.77 102.73 102.77 2.5K
11:47 102.77 102.77 102.74 102.77 1.2K
11:48 102.77 102.80 102.70 102.70 1.1K
11:49 102.70 102.70 102.70 102.70 0.8K
11:50 102.70 102.71 102.68 102.71 2.9K
11:51 102.71 102.72 102.71 102.72 0.8K
11:52 102.75 102.75 102.75 102.75 2.3K
11:53 102.79 102.79 102.77 102.77 1.8K
11:54 102.77 102.77 102.77 102.77 0.4K
11:55 102.77 102.77 102.74 102.74 2.8K
11:56 102.70 102.75 102.70 102.75 2.5K
11:57 102.72 102.72 102.72 102.72 1.3K
11:58 102.65 102.65 102.62 102.62 1.0K
11:59 102.62 102.62 102.61 102.61 1.0K
12:00 102.61 102.61 102.58 102.58 0.7K
12:01 102.58 102.62 102.58 102.58 2.5K
12:02 102.58 102.58 102.58 102.58 0.3K
12:03 102.58 102.62 102.58 102.62 1.8K
12:04 102.62 102.62 102.62 102.62 1.0K
12:05 102.62 102.62 102.53 102.54 1.6K
12:06 102.54 102.54 102.51 102.51 1.3K
12:07 102.51 102.51 102.51 102.51 0.2K
12:08 102.51 102.51 102.49 102.49 0.8K
12:09 102.49 102.49 102.49 102.49 0.2K
12:10 102.49 102.49 102.43 102.44 4.5K
12:11 102.44 102.45 102.43 102.43 1.0K
12:12 102.43 102.46 102.43 102.46 1.2K
12:13 102.46 102.48 102.46 102.48 1.9K
12:14 102.45 102.47 102.45 102.47 1.0K
12:15 102.47 102.47 102.44 102.44 2.1K
12:16 102.44 102.45 102.44 102.45 1.6K
12:17 102.45 102.45 102.42 102.45 2.8K
12:18 102.45 102.51 102.42 102.51 5.8K
12:19 102.51 102.51 102.51 102.51 0.5K
12:20 102.50 102.50 102.46 102.46 3.5K
12:21 102.46 102.46 102.43 102.43 0.6K
12:22 102.43 102.43 102.43 102.43 0.3K
12:23 102.43 102.43 102.43 102.43 1.2K
12:24 102.43 102.43 102.42 102.42 2.4K
12:25 102.44 102.44 102.37 102.38 5.9K
12:26 102.38 102.38 102.36 102.36 1.4K
12:27 102.36 102.43 102.36 102.43 3.9K
12:28 102.43 102.44 102.41 102.41 0.8K
12:29 102.41 102.42 102.41 102.42 1.4K
12:30 102.42 102.42 102.39 102.39 2.5K
12:31 102.40 102.41 102.40 102.41 4.2K
12:32 102.41 102.41 102.38 102.38 1.1K
12:33 102.38 102.38 102.37 102.37 1.5K
12:34 102.37 102.40 102.37 102.40 1.8K
12:35 102.40 102.40 102.40 102.40 0.8K
12:36 102.40 102.42 102.40 102.42 0.7K
12:37 102.42 102.42 102.42 102.42 0.4K
12:38 102.45 102.45 102.43 102.45 6.0K
12:39 102.45 102.47 102.45 102.47 1.7K
12:40 102.47 102.49 102.47 102.49 2.3K
12:41 102.49 102.49 102.46 102.46 1.0K
12:42 102.46 102.46 102.44 102.44 1.2K
12:43 102.44 102.44 102.37 102.37 1.5K
12:44 102.37 102.37 102.34 102.34 0.7K
12:45 102.34 102.34 102.34 102.34 0.6K
12:46 102.34 102.41 102.34 102.41 3.8K
12:47 102.41 102.42 102.38 102.38 3.2K
12:48 102.38 102.38 102.35 102.35 0.4K
12:49 102.36 102.36 102.36 102.36 0.6K
12:50 102.42 102.42 102.42 102.42 1.6K
12:51 102.42 102.42 102.42 102.42 0.2K
12:52 102.46 102.46 102.37 102.37 2.8K
12:53 102.37 102.42 102.37 102.40 1.8K
12:54 102.40 102.42 102.40 102.42 1.0K
12:55 102.42 102.48 102.42 102.48 4.1K
12:56 102.48 102.48 102.48 102.48 0.9K
12:57 102.48 102.49 102.48 102.49 0.7K
12:58 102.48 102.49 102.43 102.43 1.9K
12:59 102.42 102.42 102.40 102.40 1.1K
13:00 102.40 102.40 102.32 102.32 1.5K
13:01 102.32 102.35 102.32 102.35 0.5K
13:02 102.35 102.35 102.34 102.34 0.9K
13:03 102.34 102.34 102.31 102.31 1.2K
13:04 102.31 102.31 102.30 102.30 0.9K
13:05 102.30 102.30 102.30 102.30 1.0K
13:06 102.32 102.36 102.32 102.36 1.9K
13:07 102.41 102.41 102.41 102.41 1.0K
13:08 102.38 102.43 102.38 102.43 3.4K
13:09 102.43 102.43 102.42 102.42 1.2K
13:10 102.42 102.47 102.42 102.47 1.9K
13:11 102.47 102.47 102.42 102.42 1.1K
13:12 102.42 102.42 102.35 102.35 0.4K
13:13 102.35 102.38 102.35 102.38 1.6K
13:14 102.38 102.39 102.38 102.39 0.9K
13:15 102.39 102.41 102.37 102.41 1.4K
13:16 102.41 102.42 102.41 102.42 0.9K
13:17 102.42 102.45 102.42 102.44 2.2K
13:18 102.44 102.48 102.44 102.48 0.9K
13:19 102.48 102.48 102.46 102.46 0.8K
13:20 102.46 102.46 102.44 102.44 2.9K
13:21 102.44 102.44 102.37 102.37 1.0K
13:22 102.37 102.37 102.37 102.37 0.5K
13:23 102.37 102.41 102.37 102.40 1.2K
13:24 102.38 102.40 102.38 102.40 1.5K
13:25 102.40 102.40 102.32 102.32 1.2K
13:26 102.32 102.39 102.32 102.39 2.1K
13:27 102.39 102.39 102.39 102.39 0.2K
13:28 102.39 102.39 102.39 102.39 0.2K
13:29 102.39 102.44 102.39 102.44 1.6K
13:30 102.44 102.44 102.44 102.44 1.8K
13:31 102.44 102.48 102.44 102.48 9.3K
13:32 102.48 102.48 102.48 102.48 1.4K
13:33 102.51 102.51 102.48 102.48 1.6K
13:34 102.48 102.57 102.46 102.57 2.5K
13:35 102.57 102.59 102.57 102.59 0.3K
13:36 102.59 102.59 102.59 102.59 0.7K
13:37 102.59 102.61 102.59 102.61 1.0K
13:38 102.62 102.71 102.62 102.71 13.3K
13:39 102.72 102.72 102.72 102.72 1.0K
13:40 102.72 102.72 102.72 102.72 1.5K
13:41 102.74 102.74 102.71 102.73 1.3K
13:42 102.74 102.74 102.74 102.74 1.4K
13:43 102.74 102.78 102.74 102.78 1.4K
13:44 102.78 102.78 102.75 102.75 2.3K
13:45 102.76 102.79 102.76 102.79 1.9K
13:46 102.79 102.80 102.76 102.76 2.2K
13:47 102.76 102.76 102.76 102.76 1.1K
13:48 102.83 102.83 102.80 102.82 2.4K
13:49 102.82 102.82 102.80 102.80 1.0K
13:50 102.80 102.80 102.80 102.80 1.8K
13:51 102.80 102.80 102.79 102.79 1.7K
13:52 102.79 102.80 102.79 102.80 1.7K
13:53 102.76 102.81 102.76 102.81 1.2K
13:54 102.81 102.81 102.76 102.76 0.6K
13:55 102.76 102.81 102.76 102.81 0.7K
13:56 102.81 102.82 102.81 102.82 0.5K
13:57 102.82 102.82 102.82 102.82 1.0K
13:58 102.82 102.82 102.76 102.76 2.1K
13:59 102.76 102.76 102.76 102.76 1.1K
14:00 102.76 102.76 102.70 102.74 2.5K
14:01 102.74 102.74 102.73 102.73 0.8K
14:02 102.73 102.77 102.73 102.77 11.5K
14:03 102.77 102.79 102.77 102.79 3.4K
14:04 102.76 102.77 102.76 102.77 2.2K
14:05 102.77 102.77 102.70 102.70 17.6K
14:06 102.70 102.72 102.68 102.72 2.6K
14:07 102.72 102.72 102.72 102.72 1.1K
14:08 102.72 102.78 102.72 102.78 0.9K
14:09 102.78 102.80 102.78 102.80 0.5K
14:10 102.80 102.82 102.80 102.82 1.8K
14:11 102.85 102.85 102.85 102.85 2.6K
14:12 102.85 102.85 102.85 102.85 1.1K
14:13 102.85 102.85 102.85 102.85 1.5K
14:14 102.85 102.92 102.85 102.91 0.7K
14:15 102.91 102.91 102.91 102.91 1.2K
14:16 102.91 102.99 102.91 102.99 2.0K
14:17 102.99 102.99 102.98 102.98 3.6K
14:18 102.98 102.99 102.98 102.99 2.0K
14:19 102.99 103.00 102.99 103.00 1.7K
14:20 103.00 103.00 102.96 103.00 1.8K
14:21 103.00 103.04 103.00 103.04 1.7K
14:22 103.04 103.09 103.04 103.07 3.1K
14:23 103.07 103.07 103.06 103.06 0.9K
14:24 103.06 103.06 103.06 103.06 1.4K
14:25 103.06 103.06 103.05 103.05 2.4K
14:26 103.05 103.05 103.04 103.05 1.0K
14:27 103.05 103.06 103.05 103.06 1.7K
14:28 103.10 103.10 103.06 103.06 2.4K
14:29 103.08 103.08 103.08 103.08 1.6K
14:30 103.08 103.08 103.08 103.08 0.8K
14:31 103.06 103.12 103.06 103.11 1.9K
14:32 103.11 103.11 103.09 103.09 2.8K
14:33 103.14 103.14 103.10 103.12 13.5K
14:34 103.13 103.18 103.13 103.14 6.6K
14:35 103.14 103.17 103.14 103.16 1.2K
14:36 103.16 103.16 103.14 103.14 1.3K
14:37 103.15 103.17 103.15 103.17 2.3K
14:38 103.17 103.17 103.13 103.14 1.9K
14:39 103.14 103.15 103.14 103.15 1.4K
14:40 103.15 103.15 103.12 103.12 9.8K
14:41 103.12 103.13 103.12 103.13 2.0K
14:42 103.13 103.13 102.98 102.98 2.9K
14:43 102.98 102.98 102.89 102.94 4.3K
14:44 102.94 102.94 102.93 102.93 2.5K
14:45 102.93 102.94 102.93 102.94 0.9K
14:46 102.94 102.95 102.93 102.95 1.9K
14:47 102.95 102.97 102.93 102.96 3.6K
14:48 102.96 102.98 102.96 102.98 1.4K
14:49 102.97 103.00 102.97 103.00 1.8K
14:50 103.02 103.03 103.02 103.02 2.2K
14:51 103.02 103.02 103.02 103.02 1.4K
14:52 102.99 102.99 102.96 102.96 2.6K
14:53 102.96 103.04 102.96 103.04 4.2K
14:54 103.05 103.07 102.97 103.07 12.8K
14:55 103.05 103.05 103.05 103.05 3.0K
14:56 103.05 103.08 103.05 103.07 2.7K
14:57 103.07 103.09 103.07 103.09 1.6K
14:58 103.09 103.09 103.06 103.06 1.6K
14:59 103.08 103.08 103.04 103.04 2.7K
15:00 103.04 103.04 102.98 102.99 2.8K
15:01 102.99 102.99 102.99 102.99 1.6K
15:02 102.99 102.99 102.91 102.91 3.5K
15:03 102.91 102.97 102.91 102.97 2.9K
15:04 102.97 102.97 102.96 102.97 2.2K
15:05 102.97 102.97 102.97 102.97 1.2K
15:06 102.97 102.97 102.97 102.97 1.1K
15:07 102.97 102.97 102.92 102.92 0.7K
15:08 102.92 102.94 102.92 102.94 1.8K
15:09 102.92 102.92 102.91 102.91 2.9K
15:10 102.91 102.96 102.91 102.96 2.2K
15:11 102.95 102.98 102.95 102.96 2.9K
15:12 102.94 102.94 102.91 102.93 1.7K
15:13 102.93 102.93 102.88 102.88 4.1K
15:14 102.88 102.88 102.86 102.86 1.2K
15:15 102.82 102.82 102.66 102.66 22.5K
15:16 102.65 102.70 102.65 102.67 3.6K
15:17 102.67 102.79 102.67 102.79 4.0K
15:18 102.79 102.96 102.79 102.94 4.6K
15:19 102.96 102.98 102.96 102.98 1.7K
15:20 102.98 103.01 102.96 102.96 5.7K
15:21 102.95 102.99 102.95 102.99 2.7K
15:22 103.01 103.03 103.01 103.03 1.4K
15:23 103.03 103.03 102.99 103.01 3.6K
15:24 103.03 103.03 102.98 102.98 4.5K
15:25 102.98 102.98 102.87 102.87 6.5K
15:26 102.87 102.92 102.87 102.92 7.9K
15:27 102.95 102.98 102.95 102.98 3.4K
15:28 102.98 103.07 102.98 103.05 3.3K
15:29 103.05 103.05 103.03 103.05 1.9K
15:30 103.08 103.11 103.08 103.09 2.2K
15:31 103.09 103.18 103.09 103.15 4.1K
15:32 103.15 103.18 103.15 103.18 0.7K
15:33 103.16 103.16 103.16 103.16 0.7K
15:34 103.12 103.12 103.11 103.11 2.3K
15:35 103.11 103.21 103.11 103.21 5.6K
15:36 103.23 103.34 103.23 103.34 11.2K
15:37 103.33 103.42 103.33 103.42 3.6K
15:38 103.44 103.44 103.40 103.40 3.2K
15:39 103.45 103.45 103.41 103.41 3.2K
15:40 103.38 103.42 103.37 103.41 5.1K
15:41 103.41 103.41 103.30 103.34 4.7K
15:42 103.34 103.41 103.34 103.41 7.7K
15:43 103.41 103.41 103.35 103.35 3.8K
15:44 103.35 103.35 103.31 103.31 2.3K
15:45 103.31 103.31 103.27 103.27 2.8K
15:46 103.27 103.27 103.27 103.27 2.5K
15:47 103.24 103.26 103.24 103.26 2.1K
15:48 103.20 103.24 103.20 103.22 7.1K
15:49 103.22 103.25 103.22 103.25 1.4K
15:50 103.27 103.27 103.19 103.21 6.8K
15:51 103.24 103.45 103.24 103.45 18.7K
15:52 103.36 103.37 103.33 103.37 12.4K
15:53 103.37 103.37 103.23 103.23 11.2K
15:54 103.26 103.27 103.22 103.22 14.3K
15:55 103.15 103.21 103.15 103.16 16.7K
15:56 103.17 103.17 103.05 103.05 13.9K
15:57 103.05 103.08 103.04 103.05 14.7K
15:58 103.04 103.13 103.04 103.12 24.5K
15:59 103.15 103.31 103.15 103.31 33.6K
16:00 103.30 103.40 103.30 103.34 998.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available