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
09:31 104.07 107.30 104.07 104.86 10.2K
09:32 104.86 104.86 104.86 104.86 0.2K
09:33 104.56 104.56 104.48 104.48 3.2K
09:34 104.48 104.48 104.48 104.48 0.7K
09:35 104.48 104.67 104.48 104.67 0.5K
09:36 104.67 104.67 104.67 104.67 0.8K
09:37 104.30 104.56 104.30 104.56 0.8K
09:38 104.56 104.57 104.56 104.57 1.0K
09:39 104.57 104.64 104.57 104.64 0.3K
09:40 104.64 104.64 104.26 104.26 2.3K
09:41 104.26 104.26 104.11 104.11 1.7K
09:42 104.11 104.46 104.11 104.46 4.7K
09:43 104.46 104.74 104.46 104.74 1.5K
09:44 104.74 104.74 104.72 104.72 1.3K
09:45 104.72 104.72 104.72 104.72 0.2K
09:46 104.72 104.72 104.72 104.72 1.0K
09:47 104.72 104.72 104.54 104.54 0.8K
09:48 104.54 104.54 104.54 104.54 0.2K
09:49 104.54 104.91 104.54 104.91 1.1K
09:50 104.91 104.91 104.91 104.91 0.5K
09:51 104.77 104.80 104.77 104.80 2.1K
09:52 104.89 104.92 104.89 104.92 3.9K
09:53 104.93 105.08 104.91 105.08 2.8K
09:54 105.08 105.08 105.01 105.01 1.7K
09:55 105.01 105.01 104.95 105.01 1.0K
09:56 105.01 105.01 105.01 105.01 0.3K
09:57 105.01 105.11 104.98 105.11 31.6K
09:58 105.03 105.03 105.03 105.03 5.0K
09:59 105.03 105.03 105.03 105.03 0.5K
10:00 105.03 105.03 104.87 104.87 1.0K
10:01 104.90 104.94 104.90 104.94 1.7K
10:02 104.94 104.94 104.90 104.90 0.9K
10:03 104.90 104.90 104.58 104.58 1.6K
10:04 104.58 104.60 104.42 104.42 5.7K
10:05 104.42 104.42 104.42 104.42 6.9K
10:06 104.43 104.44 104.29 104.44 7.8K
10:07 104.44 104.45 104.44 104.45 0.7K
10:08 104.45 104.45 104.45 104.45 0.4K
10:09 104.45 104.45 104.28 104.28 2.0K
10:10 104.23 104.28 104.23 104.28 1.2K
10:11 104.28 104.28 104.24 104.24 2.0K
10:12 104.13 104.14 104.13 104.13 3.6K
10:13 104.13 104.13 104.13 104.13 0.2K
10:14 104.13 104.25 104.06 104.25 4.6K
10:15 104.23 104.23 104.22 104.22 0.4K
10:16 104.22 104.31 104.21 104.31 0.4K
10:17 104.31 104.31 104.31 104.31 0.6K
10:18 104.31 104.31 104.02 104.17 0.3K
10:19 104.17 104.20 104.17 104.20 4.5K
10:20 104.14 104.33 104.14 104.26 4.9K
10:21 104.28 104.29 104.28 104.29 1.1K
10:22 104.29 104.29 104.23 104.23 0.9K
10:23 104.29 104.49 104.29 104.49 5.3K
10:24 104.52 104.53 104.52 104.53 1.9K
10:25 104.53 104.73 104.53 104.73 1.4K
10:26 104.73 104.73 104.57 104.57 1.9K
10:27 104.55 104.57 104.51 104.51 1.2K
10:28 104.51 104.51 104.48 104.50 14.8K
10:29 104.41 104.45 104.41 104.45 1.8K
10:30 104.45 104.45 104.45 104.45 0.7K
10:31 104.49 104.59 104.49 104.59 2.4K
10:32 104.59 104.59 104.54 104.54 1.7K
10:33 104.54 104.54 104.54 104.54 0.6K
10:34 104.59 104.62 104.59 104.62 1.3K
10:35 104.62 104.62 104.62 104.62 1.4K
10:36 104.62 104.62 104.62 104.62 2.0K
10:37 104.62 104.62 104.62 104.62 1.3K
10:38 104.62 104.62 104.36 104.36 0.7K
10:39 104.36 104.46 104.36 104.46 0.8K
10:40 104.46 104.49 104.46 104.49 0.7K
10:41 104.49 104.49 104.49 104.49 0.5K
10:42 104.49 104.49 104.49 104.49 0.8K
10:43 104.49 104.49 104.49 104.49 0.5K
10:44 104.49 104.49 104.44 104.44 0.3K
10:45 104.54 104.54 104.54 104.54 2.2K
10:46 104.54 104.67 104.54 104.67 0.4K
10:47 104.62 104.62 104.62 104.62 2.5K
10:48 104.59 104.70 104.59 104.70 1.3K
10:49 104.70 104.86 104.70 104.80 2.5K
10:50 104.77 104.77 104.77 104.77 1.5K
10:51 104.77 104.84 104.77 104.84 1.4K
10:52 104.84 104.84 104.78 104.78 1.2K
10:53 104.78 104.78 104.75 104.75 0.8K
10:54 104.75 104.75 104.70 104.70 0.3K
10:55 104.70 104.79 104.70 104.77 1.3K
10:56 104.77 104.77 104.53 104.53 2.7K
10:57 104.53 104.53 104.53 104.53 0.6K
10:58 104.53 104.61 104.53 104.61 1.5K
10:59 104.61 104.61 104.61 104.61 0.1K
11:00 104.61 104.61 104.60 104.60 0.8K
11:01 104.66 104.68 104.66 104.68 2.8K
11:02 104.68 104.68 104.68 104.68 1.0K
11:03 104.68 104.87 104.68 104.87 2.2K
11:04 104.87 104.89 104.87 104.89 1.3K
11:05 104.89 104.89 104.81 104.81 2.0K
11:06 104.81 104.81 104.81 104.81 0.0K
11:07 104.78 104.78 104.78 104.78 0.8K
11:08 104.80 104.80 104.76 104.80 1.9K
11:09 104.80 104.80 104.80 104.80 1.0K
11:10 104.80 104.80 104.74 104.74 0.9K
11:11 104.75 104.75 104.75 104.75 2.6K
11:12 104.75 104.81 104.75 104.81 2.7K
11:13 104.81 104.81 104.64 104.64 1.8K
11:14 104.64 104.64 104.64 104.64 0.3K
11:15 104.64 104.73 104.64 104.73 2.0K
11:16 104.73 104.87 104.73 104.84 2.3K
11:17 104.84 104.91 104.84 104.91 2.4K
11:18 104.91 104.93 104.88 104.88 1.4K
11:19 104.91 104.91 104.91 104.91 1.8K
11:20 104.91 104.92 104.91 104.92 0.4K
11:21 104.92 104.93 104.89 104.90 1.4K
11:22 104.90 104.92 104.88 104.88 1.2K
11:23 104.88 104.92 104.88 104.92 0.3K
11:24 104.92 104.97 104.92 104.97 1.6K
11:25 104.97 104.97 104.97 104.97 0.3K
11:26 104.97 104.97 104.87 104.92 1.3K
11:27 104.92 104.92 104.87 104.91 0.6K
11:28 104.91 104.91 104.82 104.82 2.9K
11:29 104.82 104.82 104.82 104.82 0.2K
11:30 104.79 104.85 104.79 104.85 1.0K
11:31 104.85 104.85 104.83 104.83 1.4K
11:32 104.83 104.83 104.82 104.82 0.8K
11:33 104.84 104.89 104.84 104.89 1.7K
11:34 104.89 104.89 104.88 104.88 0.3K
11:35 104.88 104.88 104.88 104.88 1.2K
11:36 104.88 104.88 104.87 104.87 1.4K
11:37 104.87 104.87 104.82 104.82 0.7K
11:38 104.82 104.82 104.70 104.74 1.9K
11:39 104.74 104.78 104.74 104.78 0.8K
11:40 104.78 104.82 104.78 104.82 0.9K
11:41 104.80 104.80 104.77 104.78 1.7K
11:42 104.78 104.88 104.78 104.88 2.3K
11:43 104.88 104.88 104.84 104.84 2.4K
11:44 104.84 104.87 104.84 104.87 0.4K
11:45 104.87 104.87 104.86 104.86 3.2K
11:46 104.86 104.86 104.73 104.73 1.3K
11:47 104.73 104.73 104.73 104.73 0.7K
11:48 104.73 104.73 104.73 104.73 0.3K
11:49 104.73 104.73 104.73 104.73 0.5K
11:50 104.67 104.67 104.67 104.67 1.3K
11:51 104.67 104.67 104.67 104.67 3.2K
11:52 104.67 104.71 104.67 104.67 1.3K
11:53 104.67 104.67 104.67 104.67 0.6K
11:54 104.65 104.65 104.65 104.65 0.9K
11:55 104.66 104.69 104.66 104.66 0.7K
11:56 104.56 104.56 104.56 104.56 2.2K
11:57 104.57 104.66 104.57 104.66 6.8K
11:58 104.66 104.66 104.61 104.61 0.8K
11:59 104.61 104.62 104.61 104.62 0.3K
12:00 104.64 104.64 104.64 104.64 0.8K
12:01 104.64 104.64 104.62 104.62 1.1K
12:02 104.62 104.64 104.62 104.64 0.9K
12:03 104.63 104.63 104.63 104.63 2.3K
12:04 104.63 104.63 104.63 104.63 0.9K
12:05 104.63 104.66 104.63 104.64 1.7K
12:06 104.72 104.72 104.69 104.70 3.4K
12:07 104.70 104.74 104.70 104.74 0.9K
12:08 104.74 104.74 104.74 104.74 1.2K
12:09 104.74 104.74 104.63 104.65 0.7K
12:10 104.65 104.65 104.65 104.65 0.4K
12:11 104.62 104.62 104.62 104.62 0.7K
12:12 104.62 104.62 104.55 104.55 1.0K
12:13 104.55 104.55 104.51 104.51 1.0K
12:14 104.51 104.51 104.45 104.46 2.4K
12:15 104.46 104.49 104.45 104.45 1.8K
12:16 104.45 104.49 104.43 104.49 0.9K
12:17 104.49 104.49 104.49 104.49 0.6K
12:18 104.49 104.49 104.48 104.48 1.8K
12:19 104.48 104.48 104.36 104.36 1.1K
12:20 104.36 104.36 104.36 104.36 0.1K
12:21 104.36 104.41 104.36 104.41 2.9K
12:22 104.41 104.41 104.41 104.41 1.2K
12:23 104.41 104.43 104.41 104.43 4.4K
12:24 104.43 104.47 104.43 104.47 1.5K
12:25 104.47 104.47 104.46 104.46 0.5K
12:26 104.46 104.46 104.40 104.40 0.5K
12:27 104.44 104.58 104.44 104.58 9.3K
12:28 104.58 104.62 104.58 104.62 0.5K
12:29 104.62 104.62 104.60 104.61 2.8K
12:30 104.61 104.71 104.61 104.71 1.7K
12:31 104.71 104.83 104.71 104.83 1.5K
12:32 104.83 104.83 104.83 104.83 0.2K
12:33 104.83 104.84 104.81 104.84 0.8K
12:34 104.84 104.86 104.78 104.78 3.6K
12:35 104.78 104.78 104.73 104.73 0.7K
12:36 104.71 104.77 104.71 104.76 3.9K
12:37 104.76 104.76 104.76 104.76 0.6K
12:38 104.76 104.84 104.76 104.81 1.6K
12:39 104.81 104.81 104.76 104.78 2.6K
12:40 104.78 104.78 104.78 104.78 0.7K
12:41 104.71 104.71 104.71 104.71 0.7K
12:42 104.65 104.65 104.65 104.65 1.7K
12:43 104.65 104.65 104.51 104.51 1.3K
12:44 104.51 104.51 104.51 104.51 0.8K
12:45 104.52 104.52 104.52 104.52 0.6K
12:46 104.52 104.52 104.49 104.49 0.8K
12:47 104.49 104.49 104.49 104.49 0.4K
12:48 104.49 104.49 104.49 104.49 1.2K
12:49 104.52 104.54 104.52 104.54 1.1K
12:50 104.54 104.54 104.43 104.43 1.4K
12:51 104.43 104.43 104.38 104.38 0.9K
12:52 104.38 104.38 104.38 104.38 3.3K
12:53 104.37 104.37 104.37 104.37 4.3K
12:54 104.37 104.37 104.37 104.37 0.6K
12:55 104.37 104.37 104.33 104.33 0.6K
12:56 104.33 104.33 104.31 104.31 1.6K
12:57 104.32 104.42 104.32 104.42 9.2K
12:58 104.40 104.40 104.40 104.40 0.8K
12:59 104.40 104.43 104.32 104.35 2.3K
13:00 104.35 104.37 104.32 104.32 3.4K
13:01 104.34 104.42 104.34 104.42 13.4K
13:02 104.42 104.48 104.42 104.48 18.9K
13:03 104.49 104.50 104.49 104.50 8.0K
13:04 104.50 104.50 104.50 104.50 4.0K
13:05 104.50 104.51 104.50 104.51 0.7K
13:06 104.51 104.51 104.42 104.44 3.0K
13:07 104.44 104.49 104.44 104.49 2.1K
13:08 104.49 104.50 104.49 104.50 6.5K
13:09 104.50 104.50 104.50 104.50 0.5K
13:10 104.50 104.50 104.45 104.45 1.5K
13:11 104.45 104.45 104.45 104.45 0.1K
13:12 104.45 104.49 104.45 104.49 1.0K
13:13 104.49 104.49 104.49 104.49 0.7K
13:14 104.49 104.52 104.44 104.52 2.2K
13:15 104.52 104.57 104.52 104.56 2.9K
13:16 104.56 104.75 104.56 104.75 4.8K
13:17 104.75 104.82 104.72 104.76 4.6K
13:18 104.76 104.76 104.76 104.76 0.6K
13:19 104.76 104.76 104.73 104.73 1.4K
13:20 104.73 104.76 104.73 104.76 0.6K
13:21 104.76 104.80 104.76 104.80 1.2K
13:22 104.83 104.83 104.80 104.81 4.5K
13:23 104.81 104.85 104.81 104.85 2.6K
13:24 104.85 104.88 104.81 104.81 2.5K
13:25 104.80 104.80 104.79 104.79 2.0K
13:26 104.79 104.86 104.79 104.86 0.5K
13:27 104.85 104.85 104.74 104.74 2.4K
13:28 104.74 104.77 104.71 104.77 0.9K
13:29 104.77 104.77 104.77 104.77 0.8K
13:30 104.77 104.77 104.70 104.70 3.0K
13:31 104.70 104.75 104.70 104.75 4.6K
13:32 104.75 104.83 104.75 104.81 2.9K
13:33 104.81 104.81 104.81 104.81 0.3K
13:34 104.81 104.87 104.81 104.87 2.1K
13:35 104.85 104.88 104.85 104.88 3.9K
13:36 104.88 104.98 104.88 104.98 0.7K
13:37 104.98 105.00 104.98 105.00 2.6K
13:38 105.00 105.00 105.00 105.00 2.1K
13:39 105.00 105.00 104.96 104.97 0.6K
13:40 104.95 105.06 104.94 105.06 4.1K
13:41 105.06 105.16 105.06 105.16 1.3K
13:42 105.16 105.16 105.16 105.16 1.9K
13:43 105.16 105.16 105.10 105.11 0.7K
13:44 105.07 105.11 105.07 105.11 0.8K
13:45 105.13 105.13 105.09 105.09 1.3K
13:46 105.10 105.12 105.09 105.12 2.3K
13:47 105.18 105.19 105.18 105.19 3.1K
13:48 105.19 105.19 105.19 105.19 0.9K
13:49 105.18 105.18 105.18 105.18 1.3K
13:50 105.18 105.18 105.13 105.13 1.9K
13:51 105.20 105.20 105.20 105.20 2.3K
13:52 105.20 105.20 105.14 105.14 1.6K
13:53 105.14 105.17 105.14 105.17 0.4K
13:54 105.17 105.18 105.17 105.18 0.8K
13:55 105.18 105.18 105.12 105.12 2.5K
13:56 105.12 105.12 105.12 105.12 3.0K
13:57 105.12 105.14 105.07 105.07 3.3K
13:58 105.07 105.18 105.07 105.18 3.5K
13:59 105.19 105.19 105.19 105.19 0.7K
14:00 105.19 105.19 105.04 105.04 5.4K
14:01 105.04 105.04 104.92 104.92 0.8K
14:02 104.92 104.99 104.92 104.99 3.1K
14:03 104.99 104.99 104.99 104.99 0.3K
14:04 104.97 104.98 104.96 104.98 7.2K
14:05 104.98 104.98 104.98 104.98 0.9K
14:06 104.98 105.07 104.98 105.07 1.4K
14:07 105.03 105.03 105.03 105.03 2.4K
14:08 105.03 105.03 104.95 104.95 1.5K
14:09 104.95 105.00 104.95 105.00 0.5K
14:10 105.00 105.01 105.00 105.01 1.8K
14:11 105.02 105.02 104.97 104.97 2.5K
14:12 104.97 105.01 104.97 105.01 2.5K
14:13 105.03 105.03 105.01 105.01 0.6K
14:14 105.01 105.03 104.99 105.01 2.1K
14:15 105.01 105.02 105.01 105.02 1.8K
14:16 105.02 105.02 105.02 105.02 0.9K
14:17 105.02 105.02 104.99 104.99 1.7K
14:18 104.99 104.99 104.99 104.99 2.0K
14:19 104.99 105.01 104.99 105.01 2.1K
14:20 105.01 105.01 105.01 105.01 0.1K
14:21 105.03 105.03 105.02 105.03 5.4K
14:22 105.03 105.07 105.03 105.04 2.1K
14:23 105.10 105.10 105.05 105.05 1.9K
14:24 105.05 105.05 105.05 105.05 0.3K
14:25 104.99 104.99 104.97 104.97 1.9K
14:26 105.00 105.04 105.00 105.04 2.1K
14:27 105.04 105.04 105.01 105.01 0.6K
14:28 105.05 105.05 105.00 105.00 2.8K
14:29 105.01 105.01 105.01 105.01 0.9K
14:30 105.01 105.01 104.98 104.98 2.4K
14:31 104.98 104.98 104.98 104.98 1.2K
14:32 104.98 104.98 104.94 104.96 1.5K
14:33 104.96 104.96 104.90 104.90 1.1K
14:34 104.90 104.90 104.87 104.87 1.9K
14:35 104.87 104.90 104.87 104.90 1.7K
14:36 104.90 104.93 104.89 104.93 1.8K
14:37 104.98 105.01 104.98 105.01 2.1K
14:38 105.01 105.01 104.77 104.82 1.7K
14:39 104.82 104.82 104.82 104.82 0.6K
14:40 104.82 104.82 104.81 104.81 3.1K
14:41 104.81 104.81 104.63 104.63 2.1K
14:42 104.63 104.63 104.63 104.63 1.4K
14:43 104.63 104.63 104.45 104.45 0.6K
14:44 104.45 104.50 104.45 104.50 1.3K
14:45 104.50 104.50 104.45 104.45 2.4K
14:46 104.44 104.55 104.44 104.55 2.4K
14:47 104.55 104.55 104.51 104.54 1.4K
14:48 104.51 104.51 104.51 104.51 1.0K
14:49 104.51 104.51 104.44 104.44 2.0K
14:50 104.44 104.44 104.36 104.41 2.5K
14:51 104.41 104.41 104.41 104.41 0.7K
14:52 104.41 104.50 104.41 104.50 1.9K
14:53 104.50 104.54 104.50 104.53 2.2K
14:54 104.53 104.53 104.46 104.46 2.9K
14:55 104.46 104.60 104.46 104.60 1.9K
14:56 104.57 104.57 104.56 104.56 2.8K
14:57 104.56 104.56 104.56 104.56 0.8K
14:58 104.56 104.56 104.49 104.49 2.4K
14:59 104.41 104.46 104.41 104.46 1.3K
15:00 104.46 104.50 104.43 104.44 0.8K
15:01 104.44 104.44 104.41 104.41 1.3K
15:02 104.41 104.41 104.38 104.38 1.4K
15:03 104.38 104.43 104.38 104.43 1.0K
15:04 104.43 104.43 104.36 104.36 3.1K
15:05 104.36 104.41 104.34 104.41 1.9K
15:06 104.41 104.46 104.39 104.43 2.7K
15:07 104.45 104.45 104.45 104.45 1.7K
15:08 104.45 104.45 104.40 104.40 1.1K
15:09 104.40 104.43 104.40 104.43 0.7K
15:10 104.41 104.41 104.41 104.41 2.9K
15:11 104.41 104.42 104.41 104.42 0.5K
15:12 104.42 104.42 104.38 104.38 2.0K
15:13 104.38 104.38 104.37 104.37 0.8K
15:14 104.37 104.37 104.37 104.37 0.3K
15:15 104.35 104.35 104.30 104.35 3.7K
15:16 104.35 104.35 104.30 104.32 2.7K
15:17 104.32 104.32 104.30 104.32 2.6K
15:18 104.36 104.36 104.30 104.30 5.4K
15:19 104.29 104.29 104.29 104.29 1.6K
15:20 104.29 104.29 104.29 104.29 1.3K
15:21 104.29 104.29 104.25 104.29 7.2K
15:22 104.29 104.30 104.26 104.26 4.4K
15:23 104.27 104.31 104.27 104.31 3.4K
15:24 104.31 104.33 104.30 104.30 2.1K
15:25 104.28 104.28 104.24 104.24 2.9K
15:26 104.19 104.25 104.19 104.25 2.9K
15:27 104.25 104.26 104.25 104.25 1.1K
15:28 104.25 104.27 104.24 104.24 2.9K
15:29 104.24 104.25 104.24 104.24 1.8K
15:30 104.18 104.18 104.18 104.18 1.8K
15:31 104.18 104.22 104.18 104.22 1.6K
15:32 104.22 104.31 104.21 104.31 5.4K
15:33 104.31 104.31 104.31 104.31 4.0K
15:34 104.32 104.32 104.32 104.32 1.1K
15:35 104.32 104.35 104.32 104.32 2.8K
15:36 104.32 104.32 104.27 104.27 3.1K
15:37 104.27 104.28 104.27 104.28 1.2K
15:38 104.28 104.28 104.16 104.16 4.6K
15:39 104.12 104.12 104.08 104.08 2.1K
15:40 104.08 104.08 103.99 103.99 3.2K
15:41 103.99 104.06 103.97 104.06 5.1K
15:42 104.06 104.10 104.05 104.10 4.8K
15:43 104.11 104.13 104.11 104.13 3.6K
15:44 104.13 104.22 104.13 104.22 4.8K
15:45 104.26 104.29 104.23 104.29 4.6K
15:46 104.29 104.34 104.29 104.30 3.5K
15:47 104.30 104.30 104.19 104.24 3.3K
15:48 104.24 104.24 104.22 104.23 5.0K
15:49 104.23 104.28 104.23 104.27 3.4K
15:50 104.27 104.30 104.27 104.27 8.0K
15:51 104.21 104.21 104.11 104.11 5.3K
15:52 104.11 104.11 104.06 104.09 7.9K
15:53 104.09 104.09 104.03 104.05 6.7K
15:54 104.04 104.04 103.97 103.99 7.6K
15:55 103.98 103.98 103.91 103.97 9.4K
15:56 103.97 103.99 103.95 103.97 6.5K
15:57 103.95 103.95 103.89 103.95 17.2K
15:58 103.95 104.10 103.95 104.10 15.7K
15:59 104.11 104.11 104.05 104.05 21.9K
16:00 104.04 104.15 103.99 104.05 359.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available