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
09:31 106.10 106.10 105.01 106.00 12.1K
09:32 106.00 106.30 106.00 106.10 1.1K
09:33 106.10 106.56 106.10 106.49 1.4K
09:34 106.49 107.05 106.49 107.05 13.3K
09:35 107.05 107.05 106.88 106.88 0.9K
09:36 106.99 106.99 106.78 106.78 3.2K
09:37 106.95 106.95 106.29 106.29 2.7K
09:38 106.29 106.46 106.29 106.46 1.0K
09:39 106.14 106.55 106.14 106.37 1.7K
09:40 106.38 106.55 106.38 106.55 1.4K
09:41 106.55 106.55 106.48 106.48 2.3K
09:42 106.48 106.68 106.48 106.68 0.9K
09:43 106.68 106.68 106.68 106.68 0.8K
09:44 106.71 106.88 106.71 106.88 1.0K
09:45 106.88 106.88 106.54 106.65 4.6K
09:46 106.54 106.57 106.44 106.44 6.9K
09:47 106.44 106.52 106.38 106.52 3.2K
09:48 106.36 106.46 106.36 106.46 1.4K
09:49 106.46 106.50 106.38 106.50 3.6K
09:50 106.54 106.54 106.43 106.45 17.0K
09:51 106.45 106.71 106.45 106.71 2.0K
09:52 106.71 106.75 106.71 106.75 1.0K
09:53 106.74 106.83 106.74 106.83 1.1K
09:54 106.83 106.85 106.74 106.85 1.2K
09:55 106.85 106.85 106.65 106.65 0.7K
09:56 106.84 106.84 106.76 106.76 0.7K
09:57 106.76 106.84 106.76 106.82 1.1K
09:58 106.82 106.91 106.82 106.91 3.3K
09:59 106.81 106.82 106.81 106.82 1.4K
10:00 106.80 106.84 106.75 106.84 2.0K
10:01 106.55 106.55 106.38 106.38 2.5K
10:02 106.38 106.56 106.38 106.47 2.8K
10:03 106.47 106.47 106.32 106.33 6.1K
10:04 106.49 106.57 106.48 106.57 4.1K
10:05 106.55 106.55 106.55 106.55 0.4K
10:06 106.55 106.55 106.39 106.39 2.6K
10:07 106.39 106.39 106.34 106.34 0.7K
10:08 106.24 106.24 106.16 106.16 1.4K
10:09 106.16 106.30 106.16 106.30 1.8K
10:10 106.30 106.30 106.25 106.25 4.0K
10:11 106.25 106.25 105.93 105.93 3.8K
10:12 105.91 105.99 105.91 105.99 0.8K
10:13 105.99 105.99 105.99 105.99 1.7K
10:14 106.05 106.06 106.02 106.02 4.0K
10:15 106.02 106.12 105.89 105.89 4.5K
10:16 105.90 105.93 105.82 105.93 2.5K
10:17 105.85 105.86 105.85 105.86 0.9K
10:18 106.02 106.04 105.99 106.04 3.3K
10:19 106.04 106.27 106.04 106.27 3.6K
10:20 106.27 106.27 106.23 106.23 1.0K
10:21 106.23 106.38 106.23 106.25 3.1K
10:22 106.25 106.25 106.05 106.05 2.0K
10:23 106.05 106.05 106.00 106.00 1.3K
10:24 105.99 106.06 105.93 106.06 3.8K
10:25 106.06 106.12 106.06 106.12 1.2K
10:26 106.12 106.12 105.96 105.96 1.8K
10:27 105.96 106.01 105.88 105.88 1.2K
10:28 105.87 105.99 105.87 105.99 3.4K
10:29 105.99 105.99 105.89 105.89 1.9K
10:30 105.89 106.06 105.89 106.02 4.6K
10:31 106.02 106.08 106.00 106.00 1.5K
10:32 106.02 106.04 106.02 106.04 2.8K
10:33 106.04 106.06 106.01 106.01 1.5K
10:34 106.01 106.02 105.87 105.87 2.7K
10:35 105.86 105.98 105.86 105.98 3.6K
10:36 105.98 105.98 105.85 105.91 1.5K
10:37 105.91 105.94 105.84 105.90 1.5K
10:38 105.86 105.86 105.75 105.75 2.3K
10:39 105.75 105.78 105.75 105.78 1.1K
10:40 105.78 105.78 105.57 105.65 3.8K
10:41 105.59 105.67 105.58 105.67 9.5K
10:42 105.65 105.77 105.65 105.74 5.8K
10:43 105.80 105.82 105.80 105.82 2.6K
10:44 105.82 105.87 105.82 105.87 0.9K
10:45 105.91 106.01 105.91 106.01 1.8K
10:46 106.01 106.01 105.97 105.97 0.8K
10:47 106.01 106.04 106.00 106.04 2.6K
10:48 106.04 106.11 106.04 106.11 1.4K
10:49 106.14 106.19 106.14 106.16 1.9K
10:50 106.22 106.22 106.22 106.22 2.9K
10:51 106.13 106.19 106.11 106.17 13.1K
10:52 106.17 106.36 106.17 106.36 5.0K
10:53 106.36 106.48 106.36 106.48 17.7K
10:54 106.36 106.43 106.36 106.41 3.3K
10:55 106.54 106.55 106.48 106.50 4.0K
10:56 106.56 106.69 106.56 106.65 2.8K
10:57 106.73 106.73 106.58 106.58 15.6K
10:58 106.58 106.68 106.58 106.60 1.4K
10:59 106.60 106.60 106.39 106.39 5.7K
11:00 106.40 106.50 106.40 106.49 13.2K
11:01 106.50 106.50 106.48 106.49 3.6K
11:02 106.49 106.49 106.45 106.45 14.7K
11:03 106.45 106.45 106.45 106.45 0.3K
11:04 106.45 106.50 106.45 106.48 21.3K
11:05 106.48 106.49 106.44 106.44 10.3K
11:06 106.50 106.65 106.50 106.63 9.2K
11:07 106.63 106.72 106.63 106.72 18.2K
11:08 106.72 106.76 106.64 106.76 23.8K
11:09 106.69 106.77 106.69 106.77 13.4K
11:10 106.77 106.77 106.52 106.59 6.2K
11:11 106.59 106.59 106.54 106.54 3.8K
11:12 106.46 106.46 106.37 106.37 5.9K
11:13 106.42 106.54 106.42 106.54 7.8K
11:14 106.54 106.58 106.54 106.57 1.3K
11:15 106.57 106.57 106.57 106.57 0.7K
11:16 106.52 106.59 106.52 106.57 1.3K
11:17 106.61 106.67 106.61 106.63 7.8K
11:18 106.60 106.60 106.52 106.52 1.0K
11:19 106.45 106.45 106.36 106.41 3.3K
11:20 106.41 106.41 106.31 106.31 1.4K
11:21 106.31 106.31 106.31 106.31 0.2K
11:22 106.31 106.31 106.25 106.25 0.7K
11:23 106.25 106.25 106.21 106.21 1.7K
11:24 106.21 106.23 106.21 106.23 2.4K
11:25 106.23 106.23 106.23 106.23 0.2K
11:26 106.23 106.23 106.23 106.23 1.6K
11:27 105.99 106.03 105.99 105.99 1.3K
11:28 105.94 106.03 105.94 106.03 3.0K
11:29 106.09 106.11 106.09 106.11 3.2K
11:30 106.11 106.11 105.99 105.99 1.9K
11:31 105.99 105.99 105.94 105.94 2.6K
11:32 105.93 105.93 105.93 105.93 4.9K
11:33 105.93 105.96 105.93 105.96 4.1K
11:34 105.96 105.96 105.92 105.96 2.1K
11:35 105.96 105.96 105.90 105.93 1.8K
11:36 105.93 106.00 105.93 106.00 1.5K
11:37 106.00 106.00 105.94 105.99 0.5K
11:38 105.99 105.99 105.98 105.98 0.7K
11:39 105.94 105.94 105.94 105.94 0.4K
11:40 105.90 105.90 105.89 105.89 3.5K
11:41 105.89 105.89 105.89 105.89 0.6K
11:42 105.89 105.97 105.89 105.94 2.7K
11:43 105.94 105.94 105.94 105.94 2.0K
11:44 105.78 105.78 105.72 105.72 9.2K
11:45 105.70 105.76 105.70 105.76 2.6K
11:46 105.90 105.90 105.90 105.90 0.3K
11:47 105.90 105.90 105.83 105.83 2.1K
11:48 105.83 105.83 105.83 105.83 0.4K
11:49 105.83 105.91 105.83 105.91 1.5K
11:50 105.86 105.86 105.86 105.86 1.0K
11:51 105.81 105.88 105.81 105.87 2.8K
11:52 105.87 105.87 105.82 105.85 2.8K
11:53 105.85 105.85 105.80 105.80 3.5K
11:54 105.81 105.81 105.81 105.81 0.5K
11:55 105.81 105.81 105.81 105.81 0.5K
11:56 105.81 105.89 105.80 105.89 2.8K
11:57 105.89 105.89 105.77 105.77 26.8K
11:58 105.77 105.90 105.77 105.90 3.2K
11:59 105.85 105.88 105.85 105.88 1.9K
12:00 105.88 105.89 105.85 105.89 0.9K
12:01 105.89 105.94 105.89 105.91 2.9K
12:02 105.91 105.91 105.91 105.91 0.6K
12:03 105.91 105.91 105.85 105.85 1.2K
12:04 105.85 105.87 105.85 105.87 0.5K
12:05 105.87 105.90 105.84 105.90 2.3K
12:06 105.96 105.96 105.96 105.96 2.3K
12:07 105.96 105.96 105.96 105.96 1.5K
12:08 105.96 105.96 105.94 105.94 0.2K
12:09 105.94 105.94 105.88 105.91 0.5K
12:10 105.91 106.06 105.88 106.06 3.4K
12:11 106.06 106.06 106.06 106.06 0.5K
12:12 106.06 106.14 106.06 106.14 1.4K
12:13 106.14 106.14 106.00 106.00 1.0K
12:14 106.08 106.13 106.08 106.13 2.7K
12:15 106.13 106.13 106.13 106.13 13.1K
12:16 106.13 106.13 106.13 106.13 0.5K
12:17 106.13 106.15 106.13 106.15 0.6K
12:18 106.15 106.19 106.15 106.19 2.1K
12:19 106.19 106.19 106.16 106.16 2.5K
12:20 106.08 106.08 106.07 106.07 1.0K
12:21 106.11 106.11 106.03 106.04 4.2K
12:22 106.04 106.04 106.02 106.02 1.7K
12:23 105.99 106.02 105.95 105.95 1.8K
12:24 105.96 106.01 105.96 105.99 1.9K
12:25 105.99 105.99 105.93 105.93 1.2K
12:26 105.93 105.98 105.93 105.98 0.2K
12:27 105.98 105.98 105.98 105.98 3.3K
12:28 105.94 106.00 105.94 106.00 3.8K
12:29 106.00 106.00 105.97 105.97 0.8K
12:30 105.97 106.04 105.97 106.04 1.5K
12:31 106.04 106.08 106.04 106.08 3.2K
12:32 106.08 106.11 106.08 106.11 0.9K
12:33 106.11 106.11 106.11 106.11 0.6K
12:34 106.11 106.11 106.11 106.11 0.4K
12:35 106.11 106.18 106.11 106.16 1.7K
12:36 106.16 106.16 106.09 106.13 1.3K
12:37 106.13 106.13 106.13 106.13 1.2K
12:38 106.13 106.13 106.01 106.05 2.8K
12:39 106.05 106.05 105.96 106.01 1.5K
12:40 106.01 106.02 106.01 106.01 0.9K
12:41 106.03 106.06 106.03 106.05 2.8K
12:42 106.05 106.05 105.96 105.96 1.4K
12:43 105.96 105.97 105.96 105.97 1.1K
12:44 105.97 106.00 105.93 105.94 3.8K
12:45 105.94 105.94 105.92 105.92 1.6K
12:46 105.90 105.90 105.90 105.90 1.4K
12:47 105.90 105.92 105.90 105.92 1.0K
12:48 105.92 105.96 105.92 105.96 2.6K
12:49 105.96 105.96 105.96 105.96 0.4K
12:50 105.96 105.96 105.93 105.93 0.7K
12:51 105.93 105.93 105.92 105.92 0.5K
12:52 105.92 106.02 105.92 106.02 3.9K
12:53 106.01 106.01 106.01 106.01 3.3K
12:54 106.01 106.01 105.98 105.98 0.9K
12:55 105.98 105.98 105.93 105.93 0.8K
12:56 105.93 105.93 105.93 105.93 0.5K
12:57 105.93 105.93 105.93 105.93 0.4K
12:58 105.93 105.93 105.88 105.88 1.3K
12:59 105.92 105.92 105.92 105.92 1.3K
13:00 105.92 105.92 105.90 105.90 1.3K
13:01 105.90 106.02 105.90 106.02 4.8K
13:02 106.02 106.14 106.02 106.14 2.2K
13:03 106.14 106.14 106.14 106.14 0.2K
13:04 106.14 106.14 106.11 106.11 1.5K
13:05 106.11 106.11 106.10 106.10 0.5K
13:06 106.12 106.12 106.12 106.12 1.1K
13:07 106.12 106.16 106.12 106.16 1.4K
13:08 106.16 106.16 106.16 106.16 1.0K
13:09 106.16 106.16 106.16 106.16 0.3K
13:10 106.16 106.19 106.16 106.18 2.4K
13:11 106.18 106.19 106.13 106.13 2.0K
13:12 106.13 106.15 106.13 106.15 1.0K
13:13 106.06 106.08 106.06 106.06 0.9K
13:14 106.06 106.06 106.03 106.03 1.0K
13:15 106.03 106.03 106.03 106.03 0.3K
13:16 106.03 106.03 106.02 106.02 0.3K
13:17 106.02 106.02 106.02 106.02 0.6K
13:18 106.01 106.11 106.01 106.11 5.4K
13:19 106.11 106.11 106.05 106.05 1.3K
13:20 106.05 106.05 106.05 106.05 0.5K
13:21 106.05 106.05 106.05 106.05 0.6K
13:22 106.05 106.05 106.03 106.03 1.2K
13:23 106.03 106.03 105.99 105.99 0.5K
13:24 106.02 106.02 106.02 106.02 1.8K
13:25 106.05 106.07 106.05 106.07 0.9K
13:26 106.07 106.07 106.07 106.07 0.6K
13:27 106.07 106.07 106.07 106.07 0.3K
13:28 106.07 106.12 106.07 106.12 3.2K
13:29 106.12 106.12 106.10 106.10 0.8K
13:30 106.10 106.10 106.10 106.10 0.9K
13:31 106.10 106.22 106.10 106.22 2.3K
13:32 106.21 106.21 106.21 106.21 1.2K
13:33 106.18 106.26 106.18 106.26 1.5K
13:34 106.26 106.33 106.26 106.33 0.5K
13:35 106.31 106.35 106.30 106.30 1.3K
13:36 106.30 106.30 106.30 106.30 0.1K
13:37 106.33 106.33 106.33 106.33 1.7K
13:38 106.36 106.39 106.34 106.34 3.0K
13:39 106.34 106.38 106.34 106.38 0.5K
13:40 106.38 106.40 106.38 106.40 1.6K
13:41 106.40 106.40 106.40 106.40 0.9K
13:42 106.40 106.40 106.40 106.40 0.2K
13:43 106.40 106.42 106.40 106.42 0.6K
13:44 106.42 106.44 106.42 106.44 1.5K
13:45 106.44 106.44 106.44 106.44 0.5K
13:46 106.46 106.46 106.41 106.44 0.6K
13:47 106.41 106.41 106.38 106.38 1.8K
13:48 106.38 106.38 106.38 106.38 0.1K
13:49 106.38 106.40 106.38 106.40 1.0K
13:50 106.41 106.41 106.41 106.41 0.5K
13:51 106.41 106.41 106.41 106.41 1.9K
13:52 106.41 106.41 106.37 106.37 0.7K
13:53 106.39 106.39 106.37 106.37 0.9K
13:54 106.43 106.45 106.43 106.45 1.4K
13:55 106.45 106.45 106.45 106.45 1.1K
13:56 106.47 106.47 106.45 106.45 1.7K
13:57 106.45 106.45 106.44 106.44 1.2K
13:58 106.44 106.44 106.44 106.44 1.1K
13:59 106.42 106.45 106.42 106.45 2.7K
14:00 106.45 106.45 106.45 106.45 1.2K
14:01 106.43 106.44 106.43 106.44 1.2K
14:02 106.44 106.44 106.44 106.44 0.4K
14:03 106.44 106.47 106.44 106.46 2.7K
14:04 106.50 106.50 106.50 106.50 0.3K
14:05 106.47 106.47 106.44 106.44 2.0K
14:06 106.47 106.47 106.47 106.47 2.2K
14:07 106.47 106.51 106.47 106.51 3.0K
14:08 106.51 106.51 106.46 106.46 4.0K
14:09 106.43 106.62 106.43 106.61 7.2K
14:10 106.61 106.64 106.61 106.64 0.7K
14:11 106.64 106.64 106.61 106.61 3.9K
14:12 106.61 106.65 106.61 106.65 1.2K
14:13 106.65 106.65 106.64 106.64 1.9K
14:14 106.64 106.65 106.64 106.65 2.3K
14:15 106.65 106.65 106.64 106.64 2.5K
14:16 106.65 106.65 106.65 106.65 1.0K
14:17 106.66 106.76 106.66 106.76 3.6K
14:18 106.76 106.76 106.76 106.76 0.9K
14:19 106.90 106.90 106.86 106.88 3.9K
14:20 106.88 106.88 106.88 106.88 0.6K
14:21 106.88 106.88 106.88 106.88 0.9K
14:22 106.88 106.88 106.79 106.79 3.3K
14:23 106.79 106.80 106.79 106.79 2.7K
14:24 106.84 106.84 106.83 106.83 1.1K
14:25 106.83 106.88 106.83 106.88 3.9K
14:26 106.88 106.88 106.88 106.88 0.7K
14:27 106.88 106.88 106.81 106.81 1.3K
14:28 106.81 106.83 106.80 106.80 2.3K
14:29 106.80 106.80 106.74 106.76 1.6K
14:30 106.76 106.76 106.76 106.76 0.9K
14:31 106.83 106.83 106.83 106.83 1.1K
14:32 106.87 106.87 106.87 106.87 1.3K
14:33 106.97 106.98 106.97 106.98 3.3K
14:34 106.98 107.00 106.98 107.00 2.1K
14:35 107.00 107.06 107.00 107.06 1.8K
14:36 107.06 107.10 107.06 107.10 4.5K
14:37 107.10 107.14 107.10 107.13 1.9K
14:38 107.11 107.21 107.11 107.21 2.1K
14:39 107.21 107.25 107.21 107.25 4.8K
14:40 107.30 107.30 107.28 107.28 2.0K
14:41 107.28 107.29 107.28 107.29 3.6K
14:42 107.30 107.32 107.28 107.28 1.5K
14:43 107.28 107.38 107.28 107.38 2.5K
14:44 107.38 107.38 107.38 107.38 2.1K
14:45 107.38 107.43 107.38 107.43 1.3K
14:46 107.43 107.43 107.42 107.42 0.6K
14:47 107.42 107.42 107.34 107.34 2.2K
14:48 107.36 107.40 107.36 107.40 2.7K
14:49 107.37 107.42 107.37 107.42 1.7K
14:50 107.42 107.44 107.42 107.42 1.6K
14:51 107.42 107.50 107.42 107.50 2.1K
14:52 107.50 107.50 107.41 107.42 9.6K
14:53 107.42 107.43 107.42 107.42 2.6K
14:54 107.42 107.42 107.29 107.29 1.8K
14:55 107.29 107.34 107.29 107.32 3.3K
14:56 107.32 107.37 107.32 107.34 0.8K
14:57 107.34 107.37 107.34 107.37 2.1K
14:58 107.34 107.40 107.34 107.40 7.9K
14:59 107.41 107.41 107.39 107.39 2.7K
15:00 107.41 107.43 107.39 107.43 5.4K
15:01 107.43 107.43 107.38 107.38 4.7K
15:02 107.38 107.38 107.29 107.29 3.6K
15:03 107.29 107.29 107.25 107.29 3.7K
15:04 107.29 107.29 107.23 107.23 1.4K
15:05 107.22 107.26 107.22 107.22 0.9K
15:06 107.22 107.23 107.22 107.22 4.4K
15:07 107.22 107.22 107.16 107.20 3.5K
15:08 107.20 107.20 107.16 107.16 1.5K
15:09 107.13 107.13 107.08 107.08 2.1K
15:10 107.08 107.12 107.08 107.12 1.7K
15:11 107.11 107.11 107.11 107.11 2.2K
15:12 107.11 107.11 107.07 107.07 1.5K
15:13 107.07 107.10 107.07 107.07 6.4K
15:14 107.07 107.07 107.03 107.03 3.9K
15:15 107.02 107.10 107.02 107.10 6.6K
15:16 107.10 107.10 107.10 107.10 0.1K
15:17 107.10 107.14 107.10 107.14 1.7K
15:18 107.14 107.14 107.14 107.14 0.4K
15:19 107.13 107.13 107.11 107.11 2.6K
15:20 107.13 107.23 107.13 107.23 6.6K
15:21 107.23 107.29 107.23 107.27 4.6K
15:22 107.27 107.28 107.27 107.28 2.6K
15:23 107.32 107.35 107.32 107.35 2.2K
15:24 107.36 107.39 107.36 107.38 4.7K
15:25 107.38 107.40 107.37 107.37 5.1K
15:26 107.37 107.39 107.37 107.39 1.6K
15:27 107.41 107.46 107.40 107.46 6.0K
15:28 107.47 107.56 107.46 107.56 3.7K
15:29 107.56 107.56 107.51 107.51 3.3K
15:30 107.49 107.49 107.45 107.45 6.6K
15:31 107.43 107.44 107.36 107.36 5.4K
15:32 107.35 107.35 107.29 107.29 4.1K
15:33 107.27 107.27 107.18 107.22 4.8K
15:34 107.20 107.21 107.18 107.21 10.6K
15:35 107.22 107.24 107.22 107.22 5.9K
15:36 107.22 107.23 107.19 107.20 9.5K
15:37 107.20 107.20 107.18 107.19 3.1K
15:38 107.19 107.19 107.11 107.13 12.9K
15:39 107.17 107.17 107.13 107.14 2.3K
15:40 107.14 107.14 107.12 107.14 8.6K
15:41 107.14 107.14 107.04 107.10 10.3K
15:42 107.10 107.10 107.03 107.03 7.8K
15:43 107.03 107.11 107.03 107.07 7.1K
15:44 107.07 107.10 107.07 107.10 3.8K
15:45 107.11 107.23 107.11 107.23 11.2K
15:46 107.23 107.27 107.23 107.26 4.8K
15:47 107.27 107.33 107.27 107.33 9.7K
15:48 107.30 107.33 107.30 107.33 5.2K
15:49 107.33 107.43 107.32 107.41 7.5K
15:50 107.42 107.46 107.42 107.46 7.7K
15:51 107.50 107.54 107.42 107.42 7.7K
15:52 107.35 107.35 107.25 107.29 9.4K
15:53 107.29 107.30 107.28 107.30 10.9K
15:54 107.28 107.34 107.28 107.34 8.8K
15:55 107.34 107.37 107.34 107.37 7.1K
15:56 107.43 107.44 107.40 107.43 16.7K
15:57 107.41 107.54 107.41 107.54 16.1K
15:58 107.55 107.63 107.55 107.62 18.1K
15:59 107.62 107.62 107.55 107.55 23.4K
16:00 107.55 107.55 107.33 107.35 423.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available