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
09:31 103.43 103.84 103.29 103.29 12.7K
09:32 103.06 103.06 103.06 103.06 0.5K
09:33 103.06 103.37 102.95 103.37 9.5K
09:34 103.37 103.37 103.09 103.09 4.0K
09:35 103.09 103.09 102.96 103.02 9.1K
09:36 103.02 103.04 103.02 103.04 0.3K
09:37 103.03 103.03 103.03 103.03 0.6K
09:38 103.03 103.34 103.03 103.34 1.2K
09:39 103.34 103.36 103.34 103.36 2.3K
09:40 103.36 103.36 103.26 103.26 1.4K
09:41 103.26 103.26 103.26 103.26 0.2K
09:42 103.26 103.26 103.26 103.26 0.1K
09:43 103.26 103.40 103.21 103.40 7.5K
09:44 103.40 103.50 103.40 103.50 0.6K
09:45 103.50 103.50 103.34 103.38 10.6K
09:46 103.38 103.40 103.38 103.40 0.8K
09:47 103.40 103.40 103.40 103.40 0.7K
09:48 103.40 103.40 103.40 103.40 0.2K
09:49 103.32 103.33 103.32 103.33 20.4K
09:50 103.33 103.42 103.33 103.38 1.4K
09:51 103.38 103.61 103.38 103.61 3.8K
09:52 103.75 103.97 103.75 103.97 5.9K
09:53 104.03 104.07 103.98 104.07 2.5K
09:54 104.06 104.06 104.05 104.05 3.8K
09:55 104.04 104.04 103.84 103.84 7.0K
09:56 103.88 104.05 103.88 104.05 1.2K
09:57 104.05 104.08 104.01 104.08 7.9K
09:58 104.08 104.08 104.08 104.08 1.6K
09:59 104.12 104.12 103.97 103.97 3.6K
10:00 103.97 103.97 103.78 103.78 2.1K
10:01 103.85 103.85 103.83 103.83 4.5K
10:02 103.83 103.83 103.60 103.60 1.4K
10:03 103.60 103.60 103.60 103.60 0.7K
10:04 103.60 103.60 103.60 103.60 0.6K
10:05 103.60 103.60 103.35 103.35 1.4K
10:06 103.22 103.36 103.22 103.36 4.5K
10:07 103.36 103.36 103.27 103.27 1.5K
10:08 103.27 103.27 103.22 103.22 0.8K
10:09 103.22 103.22 103.17 103.17 1.6K
10:10 103.17 103.17 103.17 103.17 0.3K
10:11 103.19 103.26 103.16 103.26 4.0K
10:12 103.26 103.38 103.26 103.38 1.8K
10:13 103.38 103.38 103.35 103.35 1.3K
10:14 103.35 103.35 103.29 103.29 0.7K
10:15 103.29 103.43 103.29 103.43 3.2K
10:16 103.43 103.43 103.35 103.35 2.6K
10:17 103.35 103.41 103.34 103.41 0.9K
10:18 103.41 103.51 103.41 103.41 6.0K
10:19 103.41 103.41 103.41 103.41 0.7K
10:20 103.42 103.42 103.40 103.40 0.8K
10:21 103.40 103.40 103.40 103.40 0.1K
10:22 103.40 103.44 103.40 103.44 1.4K
10:23 103.44 103.45 103.42 103.45 14.3K
10:24 103.45 103.45 103.39 103.43 1.4K
10:25 103.35 103.40 103.35 103.40 1.3K
10:26 103.40 103.43 103.33 103.33 3.1K
10:27 103.33 103.33 103.33 103.33 0.3K
10:28 103.38 103.38 103.38 103.38 1.1K
10:29 103.42 103.45 103.35 103.45 1.4K
10:30 103.45 103.45 103.32 103.32 1.0K
10:31 103.32 103.32 103.30 103.30 1.5K
10:32 103.30 103.43 103.30 103.43 0.6K
10:33 103.43 103.43 103.30 103.30 0.6K
10:34 103.30 103.40 103.30 103.40 1.8K
10:35 103.35 103.35 103.28 103.28 10.2K
10:36 103.36 103.36 103.29 103.29 5.4K
10:37 103.29 103.32 103.25 103.32 2.2K
10:38 103.32 103.32 103.32 103.32 0.5K
10:39 103.32 103.32 103.32 103.32 0.2K
10:40 103.32 103.39 103.32 103.39 3.9K
10:41 103.39 103.58 103.39 103.58 2.2K
10:42 103.58 103.58 103.58 103.58 0.2K
10:43 103.58 103.58 103.55 103.55 0.5K
10:44 103.55 103.55 103.55 103.55 0.1K
10:45 103.55 103.56 103.50 103.50 1.2K
10:46 103.50 103.57 103.50 103.57 1.3K
10:47 103.57 103.61 103.57 103.61 1.8K
10:48 103.64 103.67 103.64 103.67 1.2K
10:49 103.67 103.73 103.67 103.69 2.3K
10:50 103.69 103.69 103.69 103.69 0.2K
10:51 103.69 103.69 103.56 103.56 1.4K
10:52 103.56 103.64 103.56 103.64 0.7K
10:53 103.63 103.65 103.63 103.65 2.4K
10:54 103.66 103.70 103.62 103.62 2.0K
10:55 103.62 103.62 103.57 103.57 0.9K
10:56 103.57 103.57 103.48 103.48 1.6K
10:57 103.48 103.55 103.48 103.55 2.0K
10:58 103.55 103.55 103.47 103.47 0.4K
10:59 103.50 103.54 103.50 103.54 0.9K
11:00 103.54 103.63 103.54 103.63 2.3K
11:01 103.63 103.63 103.56 103.56 0.5K
11:02 103.57 103.57 103.45 103.45 2.1K
11:03 103.45 103.45 103.45 103.45 0.2K
11:04 103.47 103.55 103.47 103.55 7.0K
11:05 103.55 103.55 103.49 103.49 0.1K
11:06 103.49 103.50 103.45 103.45 0.9K
11:07 103.46 103.48 103.46 103.48 1.4K
11:08 103.48 103.59 103.48 103.59 2.8K
11:09 103.59 103.62 103.59 103.62 1.5K
11:10 103.67 103.67 103.67 103.67 1.2K
11:11 103.68 103.70 103.66 103.66 1.6K
11:12 103.66 103.66 103.66 103.66 0.3K
11:13 103.59 103.60 103.59 103.60 3.6K
11:14 103.60 103.61 103.60 103.61 0.4K
11:15 103.61 103.71 103.61 103.71 4.3K
11:16 103.71 103.71 103.67 103.67 2.5K
11:17 103.67 103.67 103.67 103.67 0.1K
11:18 103.67 103.67 103.65 103.65 1.7K
11:19 103.65 103.65 103.65 103.65 1.2K
11:20 103.65 103.65 103.50 103.50 0.9K
11:21 103.50 103.52 103.50 103.52 0.4K
11:22 103.52 103.52 103.52 103.52 0.3K
11:23 103.52 103.57 103.52 103.52 0.8K
11:24 103.52 103.62 103.52 103.62 2.2K
11:25 103.62 103.62 103.54 103.56 1.1K
11:26 103.57 103.57 103.50 103.50 1.7K
11:27 103.50 103.58 103.50 103.58 0.3K
11:28 103.58 103.62 103.56 103.62 2.8K
11:29 103.62 103.73 103.62 103.73 4.9K
11:30 103.61 103.64 103.59 103.64 3.6K
11:31 103.64 103.66 103.64 103.66 0.3K
11:32 103.66 103.66 103.57 103.57 5.3K
11:33 103.57 103.57 103.52 103.52 1.0K
11:34 103.52 103.52 103.52 103.52 1.0K
11:35 103.52 103.57 103.52 103.57 1.0K
11:36 103.57 103.57 103.55 103.55 0.6K
11:37 103.53 103.57 103.52 103.57 1.3K
11:38 103.57 103.57 103.49 103.53 1.4K
11:39 103.47 103.47 103.41 103.41 2.7K
11:40 103.41 103.41 103.41 103.41 0.3K
11:41 103.41 103.47 103.35 103.47 1.8K
11:42 103.47 103.48 103.47 103.48 1.1K
11:43 103.48 103.48 103.38 103.42 1.3K
11:44 103.42 103.42 103.42 103.42 0.9K
11:45 103.42 103.42 103.41 103.41 0.8K
11:46 103.41 103.43 103.41 103.43 1.1K
11:47 103.43 103.43 103.31 103.31 2.9K
11:48 103.31 103.37 103.31 103.37 2.6K
11:49 103.34 103.37 103.33 103.33 2.8K
11:50 103.33 103.33 103.25 103.25 1.1K
11:51 103.30 103.30 103.30 103.30 0.3K
11:52 103.27 103.33 103.27 103.33 1.7K
11:53 103.33 103.33 103.28 103.33 3.0K
11:54 103.33 103.33 103.21 103.21 6.8K
11:55 103.21 103.21 103.21 103.21 1.1K
11:56 103.21 103.30 103.21 103.30 0.4K
11:57 103.30 103.33 103.30 103.33 2.3K
11:58 103.33 103.33 103.33 103.33 0.9K
11:59 103.33 103.33 103.33 103.33 0.9K
12:00 103.33 103.33 103.22 103.32 1.6K
12:01 103.32 103.32 103.21 103.28 1.8K
12:02 103.28 103.28 103.21 103.21 5.1K
12:03 103.21 103.25 103.17 103.25 1.6K
12:04 103.24 103.33 103.24 103.33 2.3K
12:05 103.33 103.33 103.30 103.30 0.6K
12:06 103.30 103.32 103.27 103.32 1.6K
12:07 103.32 103.35 103.29 103.29 1.0K
12:08 103.40 103.53 103.40 103.53 5.6K
12:09 103.53 103.56 103.53 103.56 1.0K
12:10 103.56 103.56 103.56 103.56 1.0K
12:11 103.56 103.67 103.56 103.67 1.1K
12:12 103.72 103.72 103.68 103.68 4.0K
12:13 103.69 103.69 103.69 103.69 0.8K
12:14 103.73 103.73 103.68 103.68 1.6K
12:15 103.68 103.75 103.68 103.75 2.0K
12:16 103.75 103.87 103.75 103.84 5.3K
12:17 103.89 103.89 103.84 103.84 0.6K
12:18 103.84 103.84 103.83 103.83 1.3K
12:19 103.84 103.84 103.72 103.72 8.0K
12:20 103.72 103.72 103.70 103.70 1.2K
12:21 103.71 103.76 103.71 103.76 1.1K
12:22 103.76 103.76 103.69 103.69 0.7K
12:23 103.69 103.72 103.69 103.69 1.3K
12:24 103.69 103.72 103.68 103.72 2.1K
12:25 103.72 103.72 103.69 103.69 3.2K
12:26 103.69 103.72 103.69 103.72 0.3K
12:27 103.72 103.72 103.68 103.68 0.4K
12:28 103.68 103.72 103.68 103.71 0.4K
12:29 103.69 103.69 103.66 103.66 2.8K
12:30 103.70 103.73 103.70 103.73 3.2K
12:31 103.73 103.77 103.73 103.77 0.4K
12:32 103.74 103.79 103.74 103.79 3.5K
12:33 103.76 103.76 103.75 103.75 3.5K
12:34 103.69 103.71 103.68 103.71 3.0K
12:35 103.71 103.71 103.65 103.71 0.7K
12:36 103.71 103.71 103.66 103.71 0.9K
12:37 103.69 103.70 103.66 103.66 2.6K
12:38 103.66 103.66 103.63 103.63 0.6K
12:39 103.63 103.65 103.63 103.65 1.0K
12:40 103.63 103.70 103.63 103.64 0.7K
12:41 103.64 103.64 103.59 103.60 3.7K
12:42 103.61 103.62 103.58 103.58 1.8K
12:43 103.62 103.66 103.62 103.66 2.1K
12:44 103.66 103.66 103.66 103.66 0.6K
12:45 103.66 103.70 103.66 103.70 2.2K
12:46 103.70 103.77 103.70 103.77 1.8K
12:47 103.77 103.77 103.72 103.72 1.1K
12:48 103.77 103.77 103.70 103.70 1.2K
12:49 103.71 103.71 103.66 103.66 2.2K
12:50 103.66 103.66 103.66 103.66 0.7K
12:51 103.66 103.66 103.64 103.64 1.0K
12:52 103.64 103.64 103.64 103.64 0.8K
12:53 103.64 103.65 103.61 103.61 1.9K
12:54 103.61 103.64 103.61 103.64 2.7K
12:55 103.61 103.64 103.61 103.64 0.9K
12:56 103.61 103.68 103.61 103.68 2.6K
12:57 103.68 103.68 103.64 103.64 0.6K
12:58 103.64 103.70 103.64 103.70 1.8K
12:59 103.70 103.70 103.64 103.64 1.9K
13:00 103.64 103.68 103.64 103.68 1.0K
13:01 103.68 103.68 103.65 103.68 4.3K
13:02 103.68 103.68 103.65 103.65 0.8K
13:03 103.65 103.70 103.65 103.70 0.3K
13:04 103.67 103.67 103.58 103.58 3.8K
13:05 103.58 103.58 103.58 103.58 0.4K
13:06 103.58 103.58 103.57 103.57 0.3K
13:07 103.57 103.57 103.55 103.55 4.2K
13:08 103.55 103.55 103.55 103.55 0.3K
13:09 103.55 103.60 103.55 103.60 1.0K
13:10 103.60 103.62 103.57 103.62 1.5K
13:11 103.62 103.64 103.62 103.64 4.2K
13:12 103.64 103.66 103.64 103.66 0.9K
13:13 103.66 103.70 103.66 103.70 0.7K
13:14 103.68 103.69 103.68 103.69 3.0K
13:15 103.69 103.72 103.69 103.72 1.5K
13:16 103.72 103.74 103.70 103.70 4.5K
13:17 103.70 103.70 103.69 103.69 0.4K
13:18 103.71 103.71 103.61 103.61 2.4K
13:19 103.59 103.59 103.55 103.55 0.8K
13:20 103.55 103.59 103.55 103.59 0.5K
13:21 103.59 103.62 103.59 103.62 0.8K
13:22 103.60 103.60 103.60 103.60 1.6K
13:23 103.60 103.60 103.48 103.48 1.7K
13:24 103.48 103.48 103.47 103.47 0.6K
13:25 103.44 103.48 103.44 103.48 1.5K
13:26 103.45 103.45 103.45 103.45 0.3K
13:27 103.46 103.46 103.42 103.42 1.4K
13:28 103.46 103.47 103.45 103.45 1.0K
13:29 103.45 103.45 103.41 103.44 1.0K
13:30 103.40 103.46 103.40 103.46 1.0K
13:31 103.46 103.46 103.46 103.46 0.8K
13:32 103.46 103.46 103.46 103.46 0.5K
13:33 103.46 103.46 103.38 103.38 2.2K
13:34 103.38 103.42 103.38 103.42 3.9K
13:35 103.43 103.44 103.43 103.44 1.6K
13:36 103.44 103.44 103.38 103.38 5.5K
13:37 103.38 103.39 103.38 103.39 1.5K
13:38 103.39 103.41 103.39 103.39 1.0K
13:39 103.39 103.40 103.39 103.39 0.6K
13:40 103.44 103.52 103.44 103.52 8.5K
13:41 103.52 103.55 103.52 103.55 1.1K
13:42 103.55 103.61 103.55 103.61 2.6K
13:43 103.64 103.64 103.64 103.64 1.4K
13:44 103.66 103.70 103.66 103.70 1.7K
13:45 103.70 103.74 103.70 103.74 2.6K
13:46 103.70 103.74 103.66 103.74 1.3K
13:47 103.74 103.79 103.74 103.78 2.6K
13:48 103.78 103.78 103.78 103.78 1.1K
13:49 103.72 103.72 103.69 103.69 1.7K
13:50 103.69 103.69 103.58 103.58 0.8K
13:51 103.58 103.60 103.57 103.57 1.1K
13:52 103.55 103.55 103.53 103.53 0.6K
13:53 103.53 103.54 103.53 103.54 1.4K
13:54 103.55 103.59 103.55 103.59 4.4K
13:55 103.59 103.65 103.59 103.62 2.5K
13:56 103.62 103.62 103.62 103.62 0.3K
13:57 103.67 103.67 103.61 103.61 0.8K
13:58 103.61 103.61 103.55 103.55 1.9K
13:59 103.55 103.61 103.55 103.61 3.9K
14:00 103.61 103.61 103.61 103.61 0.6K
14:01 103.61 103.67 103.61 103.67 2.3K
14:02 103.67 103.67 103.67 103.67 0.3K
14:03 103.69 103.69 103.68 103.68 2.2K
14:04 103.68 103.69 103.66 103.69 1.6K
14:05 103.69 103.69 103.56 103.56 1.8K
14:06 103.56 103.63 103.56 103.63 1.4K
14:07 103.63 103.63 103.55 103.56 0.9K
14:08 103.56 103.56 103.55 103.55 1.5K
14:09 103.55 103.58 103.55 103.58 1.2K
14:10 103.58 103.59 103.58 103.59 2.6K
14:11 103.59 103.63 103.59 103.63 2.4K
14:12 103.63 103.63 103.63 103.63 1.5K
14:13 103.63 103.63 103.59 103.59 1.9K
14:14 103.59 103.63 103.59 103.61 1.4K
14:15 103.61 103.64 103.61 103.64 0.5K
14:16 103.64 103.64 103.62 103.62 0.4K
14:17 103.62 103.62 103.60 103.60 1.7K
14:18 103.60 103.62 103.60 103.62 1.1K
14:19 103.62 103.63 103.62 103.63 1.3K
14:20 103.64 103.65 103.63 103.65 2.0K
14:21 103.66 103.66 103.60 103.60 1.9K
14:22 103.60 103.61 103.60 103.61 1.6K
14:23 103.62 103.62 103.54 103.62 8.4K
14:24 103.62 103.62 103.62 103.62 0.1K
14:25 103.62 103.62 103.55 103.55 0.4K
14:26 103.61 103.61 103.55 103.55 0.8K
14:27 103.58 103.58 103.56 103.58 3.0K
14:28 103.58 103.58 103.58 103.58 1.8K
14:29 103.58 103.59 103.58 103.58 1.2K
14:30 103.58 103.58 103.58 103.58 1.9K
14:31 103.58 103.58 103.54 103.54 2.8K
14:32 103.54 103.54 103.48 103.48 1.5K
14:33 103.46 103.47 103.46 103.46 1.6K
14:34 103.46 103.54 103.44 103.54 6.3K
14:35 103.56 103.56 103.52 103.52 1.4K
14:36 103.52 103.55 103.52 103.53 1.2K
14:37 103.53 103.53 103.51 103.53 3.0K
14:38 103.53 103.57 103.53 103.57 1.9K
14:39 103.57 103.57 103.54 103.54 1.6K
14:40 103.54 103.55 103.54 103.55 1.4K
14:41 103.55 103.58 103.55 103.58 1.8K
14:42 103.58 103.58 103.57 103.58 1.3K
14:43 103.58 103.59 103.58 103.59 0.9K
14:44 103.59 103.59 103.58 103.58 3.1K
14:45 103.58 103.58 103.58 103.58 0.3K
14:46 103.59 103.59 103.59 103.59 0.9K
14:47 103.59 103.61 103.55 103.55 1.6K
14:48 103.55 103.55 103.53 103.55 1.1K
14:49 103.54 103.58 103.54 103.58 2.9K
14:50 103.58 103.58 103.54 103.54 1.8K
14:51 103.54 103.56 103.53 103.53 2.1K
14:52 103.53 103.53 103.49 103.51 1.4K
14:53 103.51 103.58 103.51 103.58 4.5K
14:54 103.58 103.60 103.58 103.60 1.2K
14:55 103.60 103.60 103.56 103.56 1.0K
14:56 103.56 103.58 103.56 103.56 1.2K
14:57 103.56 103.56 103.56 103.56 0.6K
14:58 103.56 103.59 103.56 103.57 1.0K
14:59 103.57 103.59 103.57 103.59 3.0K
15:00 103.59 103.59 103.53 103.53 1.5K
15:01 103.53 103.53 103.53 103.53 0.9K
15:02 103.53 103.56 103.50 103.51 1.8K
15:03 103.53 103.54 103.53 103.54 1.5K
15:04 103.54 103.54 103.54 103.54 2.0K
15:05 103.48 103.53 103.48 103.53 3.2K
15:06 103.56 103.58 103.56 103.56 1.4K
15:07 103.56 103.56 103.56 103.56 1.2K
15:08 103.56 103.56 103.56 103.56 0.6K
15:09 103.56 103.56 103.52 103.52 1.2K
15:10 103.52 103.58 103.52 103.58 4.4K
15:11 103.58 103.60 103.58 103.59 3.6K
15:12 103.60 103.60 103.54 103.55 1.6K
15:13 103.55 103.55 103.51 103.51 1.3K
15:14 103.51 103.53 103.51 103.53 3.3K
15:15 103.53 103.53 103.49 103.49 2.2K
15:16 103.49 103.49 103.47 103.47 0.7K
15:17 103.50 103.50 103.42 103.42 3.1K
15:18 103.42 103.43 103.42 103.43 1.5K
15:19 103.43 103.43 103.40 103.42 3.1K
15:20 103.42 103.45 103.42 103.45 2.2K
15:21 103.46 103.48 103.46 103.48 3.7K
15:22 103.51 103.51 103.48 103.48 2.4K
15:23 103.50 103.51 103.48 103.51 1.5K
15:24 103.52 103.55 103.52 103.55 6.5K
15:25 103.53 103.53 103.53 103.53 2.0K
15:26 103.53 103.57 103.53 103.57 3.2K
15:27 103.58 103.62 103.58 103.58 5.4K
15:28 103.58 103.58 103.56 103.56 4.8K
15:29 103.56 103.58 103.54 103.54 11.8K
15:30 103.58 103.61 103.58 103.61 8.4K
15:31 103.64 103.67 103.64 103.67 3.9K
15:32 103.65 103.65 103.65 103.65 2.3K
15:33 103.65 103.71 103.65 103.71 4.0K
15:34 103.74 103.75 103.73 103.73 5.4K
15:35 103.77 103.80 103.77 103.80 4.5K
15:36 103.80 103.81 103.80 103.81 3.9K
15:37 103.81 103.81 103.80 103.80 3.4K
15:38 103.80 103.83 103.80 103.83 7.9K
15:39 103.82 103.85 103.81 103.85 5.1K
15:40 103.86 103.94 103.86 103.94 10.3K
15:41 103.94 103.95 103.94 103.95 1.6K
15:42 103.95 103.98 103.95 103.97 5.1K
15:43 103.98 104.04 103.97 104.04 12.7K
15:44 104.04 104.04 104.01 104.03 3.7K
15:45 104.03 104.08 104.03 104.08 7.9K
15:46 104.05 104.06 104.03 104.03 8.2K
15:47 104.02 104.04 103.91 103.91 6.8K
15:48 103.91 103.98 103.91 103.93 12.1K
15:49 103.94 103.97 103.94 103.97 5.9K
15:50 103.97 103.98 103.94 103.94 10.0K
15:51 103.94 104.01 103.93 103.93 17.1K
15:52 103.92 103.96 103.89 103.96 13.8K
15:53 103.97 103.98 103.93 103.98 15.6K
15:54 104.04 104.05 104.03 104.03 12.7K
15:55 104.02 104.02 103.95 103.98 14.6K
15:56 103.96 103.96 103.86 103.86 27.5K
15:57 103.78 103.83 103.74 103.74 27.6K
15:58 103.76 103.76 103.70 103.71 22.7K
15:59 103.68 103.69 103.65 103.66 27.6K
16:00 103.63 103.64 103.56 103.63 311.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available