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
09:31 103.16 103.16 102.75 103.08 42.2K
09:32 102.86 102.86 102.86 102.86 0.6K
09:33 103.22 103.22 103.22 103.22 1.2K
09:34 103.22 103.22 103.22 103.22 0.4K
09:35 103.22 103.25 103.22 103.25 2.1K
09:36 103.25 103.62 103.25 103.62 18.6K
09:37 103.62 103.62 103.62 103.62 0.3K
09:38 103.62 103.62 103.62 103.62 1.0K
09:39 103.62 103.62 103.34 103.40 0.5K
09:40 103.40 103.78 103.40 103.78 4.4K
09:41 103.78 103.84 103.78 103.84 0.3K
09:42 103.84 104.08 103.84 104.08 4.3K
09:43 104.08 104.08 104.07 104.07 2.1K
09:44 104.07 104.20 104.07 104.07 2.9K
09:45 104.09 104.09 104.09 104.09 0.5K
09:46 104.09 104.09 104.03 104.03 0.5K
09:47 103.97 103.97 103.97 103.97 1.9K
09:48 103.97 103.97 103.97 103.97 0.5K
09:49 103.97 103.97 103.74 103.74 2.2K
09:50 103.74 103.74 103.74 103.74 0.6K
09:51 103.74 103.74 103.74 103.74 0.6K
09:52 103.74 103.87 103.74 103.87 1.5K
09:53 103.91 103.94 103.83 103.94 1.8K
09:54 103.94 104.04 103.94 104.04 0.9K
09:55 104.04 104.04 104.04 104.04 0.8K
09:56 104.04 104.12 104.04 104.12 0.8K
09:57 104.12 104.12 104.09 104.09 0.3K
09:58 104.09 104.22 104.09 104.11 1.6K
09:59 104.11 104.32 104.11 104.31 1.5K
10:00 104.31 104.36 104.31 104.36 3.6K
10:01 104.24 104.24 104.24 104.24 3.8K
10:02 104.24 104.28 104.24 104.26 0.9K
10:03 104.28 104.28 104.08 104.08 4.0K
10:04 104.08 104.08 104.08 104.08 1.0K
10:05 104.08 104.09 104.04 104.09 1.1K
10:06 104.09 104.09 104.02 104.02 0.8K
10:07 104.02 104.12 104.01 104.12 3.5K
10:08 104.12 104.17 104.04 104.17 2.2K
10:09 104.17 104.17 104.17 104.17 1.0K
10:10 104.17 104.17 104.14 104.14 0.4K
10:11 104.14 104.14 104.14 104.14 0.3K
10:12 104.22 104.22 104.15 104.15 0.7K
10:13 104.15 104.55 104.15 104.55 8.3K
10:14 104.55 104.61 104.55 104.61 5.8K
10:15 104.67 104.68 104.58 104.58 3.8K
10:16 104.58 104.58 104.58 104.58 4.8K
10:17 104.58 104.59 104.58 104.59 0.8K
10:18 104.63 104.69 104.63 104.69 1.5K
10:19 104.69 104.69 104.49 104.50 11.9K
10:20 104.50 104.50 104.50 104.50 0.6K
10:21 104.50 104.50 104.21 104.21 5.5K
10:22 104.40 104.50 104.40 104.45 4.2K
10:23 104.45 104.45 104.36 104.36 0.3K
10:24 104.36 104.36 104.36 104.36 0.3K
10:25 104.36 104.47 104.29 104.34 1.6K
10:26 104.34 104.34 104.26 104.26 1.3K
10:27 104.26 104.41 104.26 104.41 0.5K
10:28 104.41 104.41 104.24 104.24 2.2K
10:29 104.24 104.25 104.24 104.25 0.8K
10:30 104.35 104.35 104.17 104.17 2.9K
10:31 104.20 104.20 103.96 103.97 7.3K
10:32 103.97 103.99 103.89 103.92 4.7K
10:33 103.93 103.93 103.93 103.93 1.5K
10:34 103.93 103.95 103.88 103.88 3.3K
10:35 103.88 103.89 103.88 103.89 2.8K
10:36 103.89 103.89 103.89 103.89 2.3K
10:37 103.89 104.00 103.89 104.00 2.8K
10:38 104.00 104.00 103.85 103.85 1.9K
10:39 103.86 103.86 103.86 103.86 0.8K
10:40 103.86 103.86 103.85 103.85 1.8K
10:41 103.85 103.85 103.85 103.85 3.2K
10:42 104.00 104.00 103.95 103.95 9.0K
10:43 104.00 104.00 103.95 103.95 2.1K
10:44 103.95 103.95 103.95 103.95 2.0K
10:45 104.00 104.05 103.95 104.05 7.8K
10:46 104.05 104.05 104.05 104.05 0.5K
10:47 104.05 104.15 104.05 104.15 0.8K
10:48 104.15 104.15 103.98 104.08 5.7K
10:49 104.18 104.18 103.99 104.15 1.5K
10:50 104.15 104.16 104.15 104.16 0.8K
10:51 104.16 104.30 104.16 104.20 2.4K
10:52 104.20 104.30 104.20 104.30 0.8K
10:53 104.04 104.04 103.94 103.94 4.7K
10:54 104.01 104.13 104.01 104.13 1.6K
10:55 104.13 104.17 104.13 104.17 1.8K
10:56 104.17 104.17 104.17 104.17 0.4K
10:57 104.25 104.25 104.25 104.25 0.9K
10:58 104.25 104.25 104.17 104.17 3.7K
10:59 104.07 104.18 104.07 104.18 3.6K
11:00 104.18 104.18 104.18 104.18 0.4K
11:01 104.18 104.18 104.18 104.18 0.4K
11:02 104.18 104.27 104.18 104.23 3.5K
11:03 104.23 104.23 104.11 104.11 2.1K
11:04 104.11 104.13 104.10 104.13 0.5K
11:05 104.19 104.19 104.11 104.11 2.8K
11:06 104.11 104.11 104.11 104.11 0.2K
11:07 104.11 104.17 104.11 104.17 0.6K
11:08 104.17 104.18 104.17 104.18 5.1K
11:09 104.18 104.18 104.18 104.18 1.0K
11:10 104.09 104.16 104.09 104.11 0.3K
11:11 104.11 104.18 104.11 104.14 1.9K
11:12 104.14 104.14 104.11 104.12 1.9K
11:13 104.13 104.13 104.13 104.13 2.0K
11:14 104.13 104.13 104.11 104.11 0.3K
11:15 104.11 104.14 104.11 104.12 0.9K
11:16 104.12 104.27 104.12 104.27 5.6K
11:17 104.21 104.22 104.21 104.22 3.4K
11:18 104.22 104.22 104.18 104.18 2.2K
11:19 104.22 104.30 104.22 104.30 2.2K
11:20 104.32 104.32 104.32 104.32 1.3K
11:21 104.38 104.38 104.37 104.37 2.9K
11:22 104.32 104.32 104.32 104.32 2.3K
11:23 104.32 104.32 104.22 104.22 1.0K
11:24 104.15 104.18 104.13 104.13 1.5K
11:25 104.13 104.16 104.13 104.16 1.7K
11:26 104.25 104.25 104.16 104.16 2.6K
11:27 104.13 104.13 104.09 104.09 0.8K
11:28 104.17 104.17 104.13 104.13 2.0K
11:29 104.17 104.18 104.17 104.17 2.8K
11:30 104.25 104.25 104.17 104.17 1.2K
11:31 104.17 104.17 104.13 104.13 2.4K
11:32 104.13 104.16 104.13 104.16 1.4K
11:33 104.14 104.14 104.14 104.14 1.4K
11:34 104.14 104.14 104.10 104.10 1.0K
11:35 104.10 104.10 104.10 104.10 0.5K
11:36 104.10 104.15 104.08 104.08 2.6K
11:37 104.08 104.18 104.08 104.18 4.0K
11:38 104.18 104.24 104.18 104.22 1.0K
11:39 104.22 104.27 104.22 104.24 1.4K
11:40 104.23 104.23 104.20 104.23 2.0K
11:41 104.23 104.23 104.21 104.21 1.3K
11:42 104.23 104.24 104.23 104.24 3.1K
11:43 104.23 104.26 104.20 104.20 2.1K
11:44 104.20 104.20 104.16 104.17 1.2K
11:45 104.17 104.17 104.17 104.17 1.0K
11:46 104.17 104.19 104.17 104.17 1.1K
11:47 104.17 104.17 104.07 104.07 1.6K
11:48 104.07 104.09 104.02 104.02 1.9K
11:49 104.02 104.12 104.02 104.12 0.8K
11:50 104.12 104.20 104.10 104.20 3.8K
11:51 104.20 104.20 104.11 104.11 3.3K
11:52 104.11 104.20 104.11 104.20 1.3K
11:53 104.20 104.20 104.20 104.20 0.6K
11:54 104.21 104.21 104.21 104.21 1.4K
11:55 104.12 104.13 104.12 104.13 3.8K
11:56 104.13 104.13 104.13 104.13 0.3K
11:57 104.13 104.17 104.13 104.17 1.1K
11:58 104.17 104.17 104.13 104.17 1.9K
11:59 104.24 104.28 104.18 104.18 3.2K
12:00 104.25 104.25 104.22 104.22 1.6K
12:01 104.27 104.32 104.27 104.29 1.4K
12:02 104.29 104.31 104.29 104.31 1.0K
12:03 104.34 104.34 104.30 104.30 4.2K
12:04 104.30 104.36 104.30 104.36 1.4K
12:05 104.36 104.45 104.36 104.45 1.9K
12:06 104.45 104.45 104.35 104.35 2.7K
12:07 104.35 104.35 104.35 104.35 0.8K
12:08 104.34 104.34 104.34 104.34 1.1K
12:09 104.34 104.38 104.34 104.38 2.5K
12:10 104.36 104.36 104.36 104.36 0.7K
12:11 104.33 104.33 104.29 104.32 1.7K
12:12 104.29 104.29 104.29 104.29 1.3K
12:13 104.31 104.31 104.29 104.29 4.3K
12:14 104.37 104.40 104.37 104.38 4.5K
12:15 104.38 104.38 104.38 104.38 0.6K
12:16 104.34 104.34 104.33 104.33 5.2K
12:17 104.33 104.36 104.31 104.36 2.1K
12:18 104.36 104.48 104.36 104.42 3.2K
12:19 104.42 104.42 104.42 104.42 0.3K
12:20 104.44 104.44 104.44 104.44 1.9K
12:21 104.37 104.39 104.35 104.39 5.8K
12:22 104.39 104.46 104.39 104.44 2.1K
12:23 104.44 104.44 104.44 104.44 1.6K
12:24 104.54 104.57 104.54 104.57 2.3K
12:25 104.53 104.53 104.53 104.53 1.8K
12:26 104.53 104.53 104.48 104.48 2.3K
12:27 104.48 104.53 104.48 104.53 3.2K
12:28 104.53 104.53 104.52 104.52 0.9K
12:29 104.52 104.52 104.47 104.50 2.6K
12:30 104.50 104.50 104.45 104.50 2.2K
12:31 104.50 104.50 104.40 104.47 6.1K
12:32 104.47 104.47 104.47 104.47 1.4K
12:33 104.46 104.46 104.46 104.46 1.8K
12:34 104.46 104.53 104.46 104.48 8.0K
12:35 104.47 104.48 104.47 104.47 1.5K
12:36 104.47 104.47 104.47 104.47 0.4K
12:37 104.47 104.48 104.46 104.48 6.5K
12:38 104.48 104.57 104.46 104.57 4.9K
12:39 104.57 104.57 104.57 104.57 1.6K
12:40 104.57 104.57 104.57 104.57 1.2K
12:41 104.57 104.61 104.56 104.61 3.2K
12:42 104.58 104.58 104.54 104.57 4.8K
12:43 104.56 104.60 104.56 104.60 2.2K
12:44 104.60 104.62 104.57 104.62 22.3K
12:45 104.62 104.66 104.62 104.62 0.8K
12:46 104.66 104.68 104.62 104.68 4.4K
12:47 104.69 104.69 104.66 104.66 1.6K
12:48 104.66 104.66 104.65 104.65 2.6K
12:49 104.62 104.67 104.61 104.67 5.2K
12:50 104.70 104.70 104.67 104.67 1.1K
12:51 104.69 104.71 104.69 104.71 4.2K
12:52 104.70 104.70 104.67 104.67 1.9K
12:53 104.67 104.69 104.66 104.66 1.8K
12:54 104.68 104.77 104.68 104.77 4.1K
12:55 104.79 104.79 104.69 104.69 5.7K
12:56 104.69 104.75 104.69 104.75 1.3K
12:57 104.72 104.77 104.72 104.77 1.6K
12:58 104.77 104.79 104.76 104.79 2.0K
12:59 104.82 104.87 104.81 104.87 4.9K
13:00 104.87 104.87 104.79 104.79 6.1K
13:01 104.79 104.79 104.75 104.75 3.6K
13:02 104.75 104.79 104.75 104.79 2.0K
13:03 104.77 104.79 104.76 104.79 2.1K
13:04 104.72 104.78 104.72 104.77 3.6K
13:05 104.77 104.77 104.75 104.75 1.0K
13:06 104.80 104.83 104.75 104.83 4.3K
13:07 104.81 104.81 104.78 104.78 3.1K
13:08 104.83 104.86 104.82 104.86 7.4K
13:09 104.86 104.95 104.86 104.95 2.1K
13:10 104.95 104.95 104.94 104.94 3.3K
13:11 104.92 104.92 104.87 104.87 7.3K
13:12 104.87 104.87 104.81 104.85 4.9K
13:13 104.87 104.87 104.85 104.85 2.2K
13:14 104.88 104.88 104.88 104.88 1.5K
13:15 104.88 105.03 104.88 105.03 3.6K
13:16 105.04 105.07 105.04 105.07 4.7K
13:17 105.07 105.08 105.00 105.00 3.2K
13:18 104.91 104.97 104.91 104.97 5.8K
13:19 105.01 105.01 104.97 104.97 2.4K
13:20 104.97 105.03 104.97 105.03 3.5K
13:21 105.03 105.03 104.99 104.99 3.3K
13:22 104.99 105.08 104.99 105.06 3.6K
13:23 105.04 105.04 104.98 104.98 3.8K
13:24 105.01 105.01 105.01 105.01 2.2K
13:25 104.99 104.99 104.99 104.99 2.8K
13:26 104.99 105.02 104.99 104.99 2.7K
13:27 104.96 104.98 104.95 104.98 3.7K
13:28 104.98 104.98 104.90 104.90 2.2K
13:29 104.90 104.90 104.85 104.88 2.3K
13:30 104.85 104.86 104.79 104.80 3.5K
13:31 104.78 104.79 104.77 104.79 3.6K
13:32 104.79 104.80 104.79 104.80 2.2K
13:33 104.78 104.78 104.74 104.74 2.7K
13:34 104.76 104.76 104.74 104.76 2.4K
13:35 104.71 104.74 104.66 104.74 3.3K
13:36 104.76 104.76 104.75 104.75 2.0K
13:37 104.75 104.75 104.72 104.73 3.2K
13:38 104.73 104.73 104.73 104.73 0.4K
13:39 104.73 104.73 104.64 104.64 3.8K
13:40 104.64 104.64 104.62 104.62 0.8K
13:41 104.62 104.64 104.62 104.64 1.4K
13:42 104.62 104.64 104.59 104.59 1.4K
13:43 104.54 104.61 104.54 104.61 8.2K
13:44 104.61 104.63 104.60 104.63 8.8K
13:45 104.63 104.66 104.58 104.58 10.7K
13:46 104.59 104.59 104.51 104.51 23.6K
13:47 104.51 104.51 104.51 104.51 0.2K
13:48 104.51 104.51 104.46 104.47 2.2K
13:49 104.47 104.52 104.47 104.52 1.7K
13:50 104.51 104.51 104.51 104.51 1.1K
13:51 104.54 104.56 104.54 104.56 1.4K
13:52 104.56 104.56 104.56 104.56 1.1K
13:53 104.57 104.57 104.53 104.53 2.3K
13:54 104.49 104.49 104.46 104.46 3.7K
13:55 104.47 104.53 104.47 104.53 3.4K
13:56 104.53 104.53 104.47 104.47 6.2K
13:57 104.50 104.50 104.49 104.49 16.4K
13:58 104.49 104.49 104.47 104.48 1.6K
13:59 104.48 104.48 104.45 104.47 1.4K
14:00 104.45 104.46 104.44 104.44 2.1K
14:01 104.46 104.46 104.40 104.40 2.7K
14:02 104.45 104.46 104.41 104.46 2.3K
14:03 104.47 104.49 104.47 104.49 1.6K
14:04 104.36 104.36 104.35 104.35 4.0K
14:05 104.35 104.35 104.30 104.30 0.6K
14:06 104.26 104.28 104.26 104.28 1.2K
14:07 104.28 104.30 104.23 104.23 2.5K
14:08 104.21 104.24 104.21 104.24 3.5K
14:09 104.24 104.28 104.24 104.28 3.5K
14:10 104.28 104.28 104.26 104.27 3.0K
14:11 104.32 104.37 104.32 104.37 4.5K
14:12 104.34 104.34 104.29 104.29 10.5K
14:13 104.29 104.32 104.29 104.32 2.4K
14:14 104.32 104.33 104.32 104.33 0.4K
14:15 104.31 104.37 104.30 104.30 4.7K
14:16 104.30 104.30 104.29 104.29 1.2K
14:17 104.29 104.36 104.29 104.32 6.9K
14:18 104.32 104.32 104.29 104.29 0.8K
14:19 104.29 104.29 104.29 104.29 1.0K
14:20 104.29 104.34 104.29 104.34 1.2K
14:21 104.34 104.35 104.32 104.32 2.7K
14:22 104.31 104.34 104.30 104.34 4.7K
14:23 104.34 104.41 104.32 104.40 12.1K
14:24 104.40 104.40 104.38 104.38 4.0K
14:25 104.35 104.37 104.33 104.33 6.0K
14:26 104.35 104.35 104.35 104.35 2.2K
14:27 104.39 104.40 104.39 104.40 3.3K
14:28 104.46 104.52 104.46 104.51 10.2K
14:29 104.47 104.49 104.41 104.42 13.2K
14:30 104.42 104.45 104.37 104.41 7.7K
14:31 104.41 104.42 104.40 104.42 3.4K
14:32 104.42 104.45 104.36 104.40 10.8K
14:33 104.45 104.49 104.45 104.49 3.7K
14:34 104.49 104.49 104.49 104.49 1.2K
14:35 104.48 104.48 104.42 104.45 6.2K
14:36 104.42 104.50 104.42 104.50 4.7K
14:37 104.50 104.57 104.50 104.57 5.9K
14:38 104.54 104.65 104.54 104.65 3.0K
14:39 104.69 104.71 104.65 104.71 8.9K
14:40 104.57 104.62 104.54 104.62 10.4K
14:41 104.62 104.71 104.62 104.71 3.3K
14:42 104.71 104.72 104.71 104.71 2.0K
14:43 104.71 104.72 104.69 104.72 4.1K
14:44 104.72 104.76 104.69 104.71 11.7K
14:45 104.64 104.64 104.56 104.56 40.4K
14:46 104.61 104.68 104.61 104.68 4.7K
14:47 104.70 104.78 104.70 104.78 2.4K
14:48 104.72 104.75 104.72 104.75 1.0K
14:49 104.77 104.77 104.66 104.66 8.5K
14:50 104.70 104.70 104.65 104.70 3.7K
14:51 104.70 104.73 104.70 104.71 5.3K
14:52 104.71 104.74 104.71 104.74 1.7K
14:53 104.74 104.75 104.74 104.75 3.8K
14:54 104.75 104.75 104.75 104.75 6.3K
14:55 104.73 104.73 104.69 104.69 5.0K
14:56 104.71 104.72 104.71 104.71 3.6K
14:57 104.71 104.74 104.71 104.74 3.8K
14:58 104.71 104.72 104.71 104.72 3.8K
14:59 104.72 104.79 104.72 104.79 10.5K
15:00 104.79 104.81 104.78 104.81 5.2K
15:01 104.81 104.81 104.81 104.81 4.0K
15:02 104.91 104.91 104.80 104.81 3.4K
15:03 104.80 104.81 104.80 104.80 5.3K
15:04 104.80 104.80 104.65 104.65 6.3K
15:05 104.65 104.65 104.62 104.62 4.0K
15:06 104.55 104.55 104.55 104.55 6.8K
15:07 104.55 104.55 104.45 104.45 3.0K
15:08 104.45 104.46 104.42 104.42 4.2K
15:09 104.40 104.44 104.37 104.37 18.6K
15:10 104.37 104.41 104.37 104.41 1.1K
15:11 104.41 104.41 104.37 104.37 2.7K
15:12 104.29 104.29 104.29 104.29 1.4K
15:13 104.29 104.47 104.29 104.47 6.5K
15:14 104.47 104.48 104.40 104.40 4.8K
15:15 104.42 104.45 104.40 104.45 5.1K
15:16 104.45 104.45 104.37 104.37 4.1K
15:17 104.33 104.33 104.33 104.33 2.6K
15:18 104.33 104.38 104.33 104.38 4.6K
15:19 104.38 104.38 104.36 104.36 2.9K
15:20 104.37 104.39 104.37 104.38 2.4K
15:21 104.35 104.38 104.35 104.38 3.7K
15:22 104.39 104.41 104.39 104.39 5.6K
15:23 104.39 104.39 104.39 104.39 1.6K
15:24 104.39 104.40 104.36 104.40 1.0K
15:25 104.40 104.40 104.38 104.38 2.7K
15:26 104.42 104.42 104.40 104.40 10.4K
15:27 104.40 104.42 104.38 104.42 9.3K
15:28 104.42 104.42 104.40 104.40 3.8K
15:29 104.40 104.40 104.40 104.40 1.0K
15:30 104.41 104.41 104.40 104.40 2.8K
15:31 104.42 104.46 104.42 104.43 16.9K
15:32 104.41 104.43 104.41 104.43 1.8K
15:33 104.43 104.43 104.40 104.42 10.3K
15:34 104.42 104.42 104.41 104.41 2.4K
15:35 104.41 104.41 104.41 104.41 2.1K
15:36 104.41 104.43 104.41 104.43 13.1K
15:37 104.45 104.56 104.44 104.56 4.9K
15:38 104.56 104.58 104.51 104.58 9.1K
15:39 104.60 104.71 104.60 104.71 8.7K
15:40 104.71 104.79 104.71 104.79 6.2K
15:41 104.79 104.79 104.77 104.78 4.8K
15:42 104.82 104.83 104.75 104.83 14.9K
15:43 104.83 104.84 104.82 104.84 5.5K
15:44 104.84 104.84 104.80 104.80 10.5K
15:45 104.80 104.80 104.76 104.77 12.0K
15:46 104.81 104.81 104.77 104.78 9.5K
15:47 104.89 104.89 104.75 104.75 13.7K
15:48 104.74 104.74 104.69 104.72 8.8K
15:49 104.73 104.73 104.70 104.73 4.2K
15:50 104.79 104.86 104.79 104.84 5.8K
15:51 104.96 105.00 104.92 104.93 13.3K
15:52 104.86 104.87 104.83 104.86 9.8K
15:53 104.86 104.86 104.73 104.73 14.9K
15:54 104.72 104.72 104.60 104.60 17.2K
15:55 104.58 104.58 104.47 104.47 19.9K
15:56 104.52 104.52 104.50 104.50 26.4K
15:57 104.42 104.45 104.36 104.45 37.4K
15:58 104.66 104.80 104.66 104.78 46.8K
15:59 104.77 104.83 104.77 104.83 43.2K
16:00 104.82 104.89 104.80 104.83 510.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available