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
09:31 104.52 104.90 103.65 104.42 44.7K
09:32 104.42 104.42 104.42 104.42 0.0K
09:33 104.45 104.45 104.45 104.45 0.4K
09:34 104.45 104.45 104.45 104.45 0.3K
09:35 104.45 104.45 103.94 103.94 0.8K
09:36 103.94 104.06 103.94 104.05 6.3K
09:37 103.80 103.80 103.80 103.80 0.7K
09:38 103.80 103.80 103.80 103.80 0.2K
09:39 103.80 103.80 103.80 103.80 0.1K
09:40 103.80 103.80 103.80 103.80 0.3K
09:41 104.33 104.33 104.07 104.07 1.1K
09:42 104.07 104.19 104.07 104.07 13.2K
09:43 104.07 104.07 104.02 104.02 0.4K
09:44 104.02 104.09 103.98 103.98 2.8K
09:45 103.98 104.33 103.98 104.33 2.0K
09:46 104.33 104.38 104.15 104.15 3.3K
09:47 104.14 104.27 104.14 104.27 1.4K
09:48 104.27 104.27 104.14 104.14 0.9K
09:49 104.14 104.14 104.06 104.06 1.0K
09:50 104.06 104.20 104.06 104.20 0.2K
09:51 104.15 104.36 104.15 104.36 0.8K
09:52 104.36 104.36 104.33 104.33 1.4K
09:53 104.33 104.82 104.33 104.82 1.5K
09:54 104.82 104.83 104.74 104.83 0.9K
09:55 104.82 104.82 104.82 104.82 0.3K
09:56 104.91 104.99 104.81 104.99 2.0K
09:57 104.99 105.02 104.99 105.02 1.6K
09:58 105.12 105.12 105.12 105.12 1.1K
09:59 105.12 105.36 105.12 105.36 5.4K
10:00 105.36 105.43 105.36 105.43 2.9K
10:01 105.43 105.44 105.43 105.44 1.2K
10:02 105.44 105.44 105.37 105.37 0.7K
10:03 105.36 105.36 105.36 105.36 6.3K
10:04 105.45 105.45 105.45 105.45 2.4K
10:05 105.45 105.45 105.45 105.45 2.2K
10:06 105.45 105.60 105.45 105.60 1.6K
10:07 105.60 105.70 105.60 105.70 0.5K
10:08 105.84 106.02 105.84 106.00 5.5K
10:09 105.96 106.01 105.96 105.97 2.9K
10:10 105.97 105.97 105.66 105.67 2.1K
10:11 105.68 105.68 105.68 105.68 0.8K
10:12 105.68 105.69 105.68 105.69 1.2K
10:13 105.77 105.77 105.55 105.55 3.0K
10:14 105.55 105.70 105.55 105.67 2.1K
10:15 105.67 105.78 105.58 105.58 2.6K
10:16 105.68 105.68 105.57 105.60 3.2K
10:17 105.57 105.57 105.56 105.56 4.8K
10:18 105.70 105.75 105.70 105.75 1.6K
10:19 105.75 105.94 105.75 105.90 3.1K
10:20 105.90 106.00 105.90 106.00 1.8K
10:21 105.93 106.00 105.93 106.00 2.7K
10:22 105.93 106.18 105.93 106.18 2.7K
10:23 106.18 106.20 106.18 106.20 3.1K
10:24 106.20 106.20 106.17 106.17 1.8K
10:25 106.17 106.17 106.07 106.12 6.8K
10:26 106.12 106.14 106.12 106.14 0.6K
10:27 106.16 106.23 106.16 106.23 8.3K
10:28 106.43 106.46 106.40 106.46 2.1K
10:29 106.40 106.42 106.40 106.42 2.3K
10:30 106.41 106.45 106.41 106.45 1.3K
10:31 106.43 106.43 106.27 106.40 7.8K
10:32 106.40 106.43 106.40 106.41 1.2K
10:33 106.41 106.44 106.41 106.44 2.7K
10:34 106.44 106.48 106.43 106.48 1.4K
10:35 106.44 106.44 106.44 106.44 0.8K
10:36 106.44 106.48 106.44 106.48 0.9K
10:37 106.39 106.39 106.35 106.37 4.4K
10:38 106.37 106.37 106.23 106.23 1.4K
10:39 106.23 106.32 106.23 106.25 1.3K
10:40 106.25 106.32 106.25 106.27 2.3K
10:41 106.27 106.27 106.27 106.27 0.4K
10:42 106.27 106.32 106.27 106.32 1.7K
10:43 106.38 106.41 106.38 106.41 1.4K
10:44 106.40 106.40 106.36 106.36 3.9K
10:45 106.36 106.36 106.29 106.33 10.7K
10:46 106.33 106.36 106.33 106.34 1.0K
10:47 106.26 106.30 106.22 106.22 2.4K
10:48 106.31 106.49 106.31 106.49 6.3K
10:49 106.56 106.56 106.46 106.46 4.1K
10:50 106.44 106.44 106.44 106.44 1.7K
10:51 106.45 106.51 106.45 106.51 5.6K
10:52 106.39 106.39 106.39 106.39 0.9K
10:53 106.42 106.45 106.35 106.35 1.9K
10:54 106.35 106.50 106.35 106.49 1.4K
10:55 106.49 106.49 106.40 106.40 3.6K
10:56 106.40 106.41 106.40 106.41 0.6K
10:57 106.41 106.41 106.32 106.35 2.9K
10:58 106.35 106.36 106.35 106.36 1.2K
10:59 106.36 106.41 106.27 106.41 8.8K
11:00 106.41 106.41 106.35 106.35 1.9K
11:01 106.35 106.36 106.35 106.36 1.5K
11:02 106.36 106.36 106.36 106.36 0.1K
11:03 106.36 106.36 106.36 106.36 0.3K
11:04 106.36 106.36 106.29 106.29 4.5K
11:05 106.29 106.29 106.29 106.29 4.7K
11:06 106.29 106.37 106.29 106.37 1.6K
11:07 106.37 106.47 106.36 106.47 3.6K
11:08 106.41 106.49 106.41 106.44 2.5K
11:09 106.44 106.48 106.44 106.44 4.2K
11:10 106.44 106.50 106.44 106.47 1.6K
11:11 106.40 106.42 106.38 106.42 2.6K
11:12 106.38 106.45 106.38 106.45 1.3K
11:13 106.45 106.45 106.40 106.41 1.6K
11:14 106.41 106.41 106.40 106.40 4.5K
11:15 106.41 106.46 106.41 106.46 2.8K
11:16 106.46 106.50 106.44 106.44 1.7K
11:17 106.44 106.45 106.44 106.45 0.5K
11:18 106.44 106.44 106.42 106.42 1.1K
11:19 106.46 106.46 106.46 106.46 1.6K
11:20 106.46 106.46 106.42 106.42 5.2K
11:21 106.41 106.42 106.37 106.42 8.8K
11:22 106.42 106.42 106.42 106.42 0.2K
11:23 106.42 106.50 106.42 106.45 4.5K
11:24 106.45 106.45 106.45 106.45 0.7K
11:25 106.45 106.45 106.40 106.45 1.5K
11:26 106.38 106.38 106.38 106.38 1.4K
11:27 106.39 106.39 106.33 106.38 2.0K
11:28 106.38 106.39 106.38 106.39 3.7K
11:29 106.42 106.42 106.42 106.42 1.8K
11:30 106.42 106.53 106.42 106.48 0.9K
11:31 106.48 106.54 106.48 106.54 0.9K
11:32 106.52 106.55 106.52 106.55 1.3K
11:33 106.52 106.52 106.48 106.48 0.9K
11:34 106.48 106.48 106.47 106.47 0.6K
11:35 106.47 106.47 106.47 106.47 0.3K
11:36 106.47 106.47 106.47 106.47 0.7K
11:37 106.49 106.52 106.48 106.48 3.8K
11:38 106.48 106.51 106.46 106.46 0.7K
11:39 106.45 106.47 106.45 106.47 1.3K
11:40 106.44 106.49 106.44 106.49 3.0K
11:41 106.49 106.49 106.46 106.46 1.5K
11:42 106.46 106.46 106.46 106.46 1.9K
11:43 106.45 106.45 106.24 106.24 4.4K
11:44 106.18 106.19 106.18 106.19 0.9K
11:45 106.16 106.16 106.11 106.11 1.2K
11:46 106.11 106.20 106.11 106.20 2.1K
11:47 106.20 106.20 106.11 106.11 0.6K
11:48 106.17 106.17 106.15 106.17 1.5K
11:49 106.17 106.17 106.13 106.13 0.8K
11:50 106.13 106.17 106.08 106.08 1.9K
11:51 106.08 106.08 106.08 106.08 0.1K
11:52 106.08 106.16 106.08 106.16 3.9K
11:53 106.17 106.17 106.17 106.17 2.5K
11:54 106.09 106.11 106.04 106.04 1.6K
11:55 106.10 106.10 106.10 106.10 0.6K
11:56 106.14 106.14 106.08 106.08 0.9K
11:57 106.14 106.19 106.14 106.19 3.4K
11:58 106.19 106.19 106.19 106.19 0.3K
11:59 106.13 106.13 106.05 106.09 1.3K
12:00 106.09 106.10 106.09 106.10 1.4K
12:01 106.17 106.20 106.16 106.16 2.3K
12:02 106.16 106.16 106.16 106.16 0.5K
12:03 106.16 106.16 106.10 106.11 0.9K
12:04 106.11 106.11 106.11 106.11 0.6K
12:05 106.08 106.08 106.00 106.00 17.4K
12:06 106.00 106.00 106.00 106.00 0.8K
12:07 106.00 106.00 105.90 105.90 0.8K
12:08 106.00 106.00 106.00 106.00 2.6K
12:09 105.96 105.99 105.96 105.99 2.4K
12:10 105.99 105.99 105.99 105.99 0.6K
12:11 105.99 105.99 105.95 105.95 0.3K
12:12 105.95 105.95 105.88 105.88 1.0K
12:13 105.88 105.90 105.82 105.82 1.7K
12:14 105.82 105.90 105.82 105.90 0.5K
12:15 105.90 105.90 105.88 105.88 2.7K
12:16 105.88 105.95 105.88 105.95 1.4K
12:17 105.96 105.97 105.96 105.97 1.4K
12:18 105.97 106.00 105.90 105.90 1.0K
12:19 105.90 106.00 105.90 105.98 1.4K
12:20 105.98 106.00 105.95 105.95 1.9K
12:21 105.95 106.00 105.95 106.00 0.3K
12:22 105.99 105.99 105.93 105.93 4.2K
12:23 105.93 105.96 105.93 105.96 0.6K
12:24 106.00 106.00 106.00 106.00 0.6K
12:25 106.00 106.00 106.00 106.00 1.5K
12:26 106.00 106.00 105.77 105.77 3.6K
12:27 105.74 105.76 105.68 105.68 2.4K
12:28 105.68 105.74 105.68 105.74 0.8K
12:29 105.73 105.76 105.67 105.73 4.4K
12:30 105.73 105.73 105.72 105.72 0.9K
12:31 105.70 105.71 105.70 105.71 0.6K
12:32 105.71 105.71 105.71 105.71 0.4K
12:33 105.72 105.72 105.72 105.72 2.0K
12:34 105.72 105.72 105.72 105.72 1.7K
12:35 105.72 105.72 105.71 105.71 0.6K
12:36 105.71 105.71 105.63 105.63 2.3K
12:37 105.63 105.63 105.54 105.54 2.6K
12:38 105.55 105.56 105.55 105.56 4.3K
12:39 105.56 105.56 105.51 105.51 2.8K
12:40 105.52 105.52 105.45 105.45 5.8K
12:41 105.45 105.45 105.45 105.45 4.4K
12:42 105.47 105.52 105.47 105.52 4.5K
12:43 105.52 105.63 105.46 105.63 4.7K
12:44 105.63 105.63 105.63 105.63 0.1K
12:45 105.63 105.63 105.63 105.63 0.6K
12:46 105.63 105.75 105.63 105.75 1.8K
12:47 105.75 105.75 105.70 105.70 1.9K
12:48 105.70 105.71 105.70 105.71 0.2K
12:49 105.69 105.69 105.69 105.69 1.4K
12:50 105.63 105.64 105.63 105.64 0.7K
12:51 105.64 105.64 105.59 105.59 1.3K
12:52 105.59 105.69 105.59 105.69 1.8K
12:53 105.69 105.69 105.69 105.69 0.2K
12:54 105.69 105.69 105.66 105.66 2.9K
12:55 105.65 105.65 105.65 105.65 0.7K
12:56 105.62 105.65 105.61 105.65 2.7K
12:57 105.65 105.71 105.65 105.71 6.9K
12:58 105.71 105.71 105.67 105.67 2.8K
12:59 105.67 105.67 105.67 105.67 2.0K
13:00 105.67 105.67 105.63 105.63 0.4K
13:01 105.63 105.63 105.63 105.63 0.6K
13:02 105.63 105.63 105.63 105.63 1.1K
13:03 105.61 105.61 105.61 105.61 1.0K
13:04 105.61 105.61 105.61 105.61 0.6K
13:05 105.61 105.67 105.61 105.66 2.7K
13:06 105.66 105.68 105.64 105.68 3.5K
13:07 105.68 105.68 105.62 105.62 2.8K
13:08 105.54 105.54 105.54 105.54 1.1K
13:09 105.54 105.54 105.54 105.54 0.5K
13:10 105.54 105.60 105.54 105.60 1.9K
13:11 105.60 105.60 105.60 105.60 0.5K
13:12 105.66 105.66 105.60 105.60 2.1K
13:13 105.60 105.63 105.60 105.60 1.7K
13:14 105.60 105.60 105.52 105.52 2.1K
13:15 105.48 105.48 105.44 105.44 1.9K
13:16 105.44 105.44 105.39 105.39 1.1K
13:17 105.41 105.48 105.41 105.48 4.4K
13:18 105.48 105.48 105.45 105.45 0.9K
13:19 105.45 105.49 105.45 105.49 0.5K
13:20 105.49 105.49 105.48 105.48 1.2K
13:21 105.48 105.52 105.48 105.52 1.6K
13:22 105.52 105.59 105.52 105.59 1.3K
13:23 105.59 105.59 105.53 105.55 1.5K
13:24 105.55 105.61 105.53 105.61 3.7K
13:25 105.61 105.62 105.61 105.62 0.6K
13:26 105.64 105.64 105.64 105.64 0.7K
13:27 105.64 105.64 105.64 105.64 0.6K
13:28 105.64 105.68 105.64 105.68 2.0K
13:29 105.65 105.71 105.65 105.67 2.9K
13:30 105.61 105.61 105.56 105.59 2.6K
13:31 105.59 105.59 105.55 105.55 2.2K
13:32 105.55 105.60 105.55 105.60 2.9K
13:33 105.60 105.62 105.59 105.59 6.9K
13:34 105.59 105.59 105.58 105.58 2.7K
13:35 105.58 105.58 105.57 105.57 0.6K
13:36 105.57 105.57 105.57 105.57 0.8K
13:37 105.57 105.66 105.57 105.66 1.7K
13:38 105.66 105.71 105.66 105.71 1.5K
13:39 105.71 105.71 105.71 105.71 0.7K
13:40 105.71 105.71 105.68 105.68 0.6K
13:41 105.68 105.68 105.68 105.68 0.5K
13:42 105.68 105.68 105.65 105.65 0.4K
13:43 105.65 105.65 105.65 105.65 0.1K
13:44 105.65 105.65 105.65 105.65 0.3K
13:45 105.65 105.65 105.65 105.65 1.2K
13:46 105.65 105.69 105.65 105.69 0.4K
13:47 105.69 105.69 105.69 105.69 1.4K
13:48 105.69 105.69 105.64 105.65 2.0K
13:49 105.65 105.65 105.65 105.65 0.5K
13:50 105.64 105.64 105.64 105.64 0.7K
13:51 105.64 105.64 105.64 105.64 1.5K
13:52 105.64 105.64 105.59 105.59 1.6K
13:53 105.59 105.59 105.59 105.59 0.9K
13:54 105.59 105.63 105.59 105.63 1.7K
13:55 105.63 105.63 105.62 105.62 1.6K
13:56 105.61 105.61 105.57 105.57 1.3K
13:57 105.57 105.64 105.57 105.64 1.2K
13:58 105.63 105.64 105.63 105.64 1.3K
13:59 105.64 105.64 105.60 105.60 0.8K
14:00 105.60 105.60 105.60 105.60 0.8K
14:01 105.56 105.61 105.56 105.61 0.6K
14:02 105.61 105.66 105.61 105.66 1.7K
14:03 105.66 105.66 105.66 105.66 1.0K
14:04 105.66 105.66 105.66 105.66 0.6K
14:05 105.66 105.72 105.66 105.72 6.1K
14:06 105.75 105.75 105.75 105.75 1.4K
14:07 105.75 105.76 105.75 105.76 1.4K
14:08 105.76 105.76 105.76 105.76 1.1K
14:09 105.76 105.80 105.76 105.80 0.7K
14:10 105.79 105.79 105.76 105.76 2.5K
14:11 105.76 105.76 105.76 105.76 0.4K
14:12 105.76 105.76 105.76 105.76 0.4K
14:13 105.76 105.81 105.76 105.81 2.4K
14:14 105.81 105.81 105.81 105.81 0.2K
14:15 105.81 105.81 105.81 105.81 0.6K
14:16 105.81 105.81 105.81 105.81 1.7K
14:17 105.81 105.81 105.81 105.81 0.3K
14:18 105.81 105.86 105.81 105.86 2.8K
14:19 105.86 105.86 105.83 105.83 2.6K
14:20 105.83 105.83 105.77 105.80 2.5K
14:21 105.80 105.80 105.74 105.74 0.7K
14:22 105.74 105.79 105.74 105.79 1.8K
14:23 105.79 105.80 105.79 105.80 7.4K
14:24 105.80 105.81 105.80 105.81 1.9K
14:25 105.81 105.81 105.81 105.81 0.9K
14:26 105.81 105.87 105.81 105.87 2.1K
14:27 105.87 105.87 105.85 105.85 1.0K
14:28 105.85 105.85 105.84 105.84 0.7K
14:29 105.84 105.86 105.82 105.86 1.2K
14:30 105.86 105.88 105.86 105.88 2.2K
14:31 105.90 105.93 105.90 105.93 1.5K
14:32 105.93 105.93 105.92 105.92 3.0K
14:33 105.92 105.98 105.92 105.98 2.4K
14:34 105.99 106.00 105.99 106.00 1.4K
14:35 106.00 106.00 105.96 105.96 3.3K
14:36 105.96 105.96 105.94 105.94 0.8K
14:37 105.94 105.95 105.94 105.95 0.8K
14:38 105.95 106.00 105.95 106.00 4.0K
14:39 106.00 106.00 105.91 105.91 2.3K
14:40 105.89 105.89 105.89 105.89 0.9K
14:41 105.89 105.92 105.89 105.92 2.3K
14:42 105.83 105.83 105.80 105.80 4.5K
14:43 105.80 105.84 105.80 105.84 2.4K
14:44 105.84 105.84 105.84 105.84 2.4K
14:45 105.84 105.87 105.84 105.87 1.5K
14:46 105.87 105.87 105.87 105.87 1.8K
14:47 105.87 105.87 105.82 105.82 1.1K
14:48 105.82 105.82 105.82 105.82 1.5K
14:49 105.82 105.85 105.82 105.85 1.0K
14:50 105.85 105.85 105.85 105.85 0.5K
14:51 105.85 105.85 105.85 105.85 1.4K
14:52 105.83 105.83 105.83 105.83 1.6K
14:53 105.89 105.90 105.86 105.90 1.8K
14:54 105.90 105.90 105.90 105.90 0.8K
14:55 105.87 105.93 105.87 105.93 2.9K
14:56 105.93 105.94 105.93 105.94 1.9K
14:57 105.94 105.95 105.94 105.95 2.3K
14:58 105.95 105.98 105.95 105.98 2.2K
14:59 105.98 106.01 105.98 106.01 4.1K
15:00 106.01 106.01 105.96 105.98 2.5K
15:01 105.98 106.04 105.98 106.04 3.0K
15:02 106.04 106.06 105.99 105.99 4.8K
15:03 105.99 105.99 105.92 105.92 2.0K
15:04 105.93 106.01 105.93 106.01 2.7K
15:05 106.01 106.01 106.01 106.01 1.8K
15:06 106.01 106.09 106.01 106.07 3.8K
15:07 106.01 106.01 106.01 106.01 2.8K
15:08 106.01 106.02 106.01 106.02 2.4K
15:09 106.02 106.18 106.02 106.18 6.1K
15:10 106.19 106.21 106.17 106.21 1.3K
15:11 106.21 106.26 106.21 106.24 1.7K
15:12 106.22 106.23 106.22 106.23 1.5K
15:13 106.23 106.24 106.22 106.22 4.8K
15:14 106.22 106.26 106.22 106.26 2.8K
15:15 106.26 106.28 106.23 106.23 4.7K
15:16 106.20 106.20 106.16 106.16 2.5K
15:17 106.17 106.20 106.16 106.17 2.7K
15:18 106.17 106.19 106.15 106.18 3.2K
15:19 106.17 106.19 106.17 106.19 2.0K
15:20 106.12 106.23 106.12 106.19 4.5K
15:21 106.19 106.24 106.18 106.24 4.1K
15:22 106.19 106.24 106.19 106.24 1.7K
15:23 106.24 106.24 106.21 106.24 1.8K
15:24 106.24 106.24 106.16 106.16 5.5K
15:25 106.16 106.20 106.16 106.18 5.6K
15:26 106.17 106.17 106.12 106.12 5.7K
15:27 106.12 106.14 106.12 106.14 3.5K
15:28 106.14 106.14 106.11 106.11 2.4K
15:29 106.10 106.10 106.07 106.07 6.2K
15:30 106.07 106.07 106.07 106.07 1.7K
15:31 106.04 106.06 106.04 106.06 2.4K
15:32 106.14 106.14 106.07 106.07 6.9K
15:33 106.07 106.18 106.07 106.18 3.1K
15:34 106.18 106.20 106.18 106.20 1.6K
15:35 106.20 106.21 106.20 106.21 3.2K
15:36 106.20 106.30 106.20 106.30 5.0K
15:37 106.30 106.32 106.29 106.32 3.7K
15:38 106.32 106.32 106.30 106.30 2.3K
15:39 106.30 106.34 106.30 106.30 6.9K
15:40 106.30 106.30 106.28 106.29 3.4K
15:41 106.28 106.31 106.27 106.29 5.3K
15:42 106.31 106.36 106.31 106.36 4.1K
15:43 106.33 106.35 106.28 106.29 8.8K
15:44 106.33 106.36 106.27 106.32 5.6K
15:45 106.33 106.33 106.23 106.23 5.1K
15:46 106.24 106.24 106.19 106.24 6.0K
15:47 106.24 106.26 106.19 106.26 4.8K
15:48 106.27 106.33 106.26 106.33 4.5K
15:49 106.34 106.37 106.34 106.37 6.4K
15:50 106.40 106.40 106.34 106.36 5.1K
15:51 106.40 106.40 105.99 105.99 15.0K
15:52 105.95 106.02 105.95 106.01 14.9K
15:53 106.01 106.06 106.01 106.04 9.4K
15:54 105.99 106.04 105.99 106.02 12.1K
15:55 106.05 106.06 106.00 106.01 12.3K
15:56 106.05 106.11 106.05 106.09 9.7K
15:57 106.09 106.13 106.09 106.13 15.4K
15:58 106.11 106.11 106.04 106.07 13.3K
15:59 106.06 106.06 106.00 106.00 27.3K
16:00 105.99 106.07 105.96 105.98 767.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available