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
09:31 104.81 105.54 103.17 105.54 15.2K
09:32 105.54 105.54 105.54 105.54 0.4K
09:33 105.54 105.54 105.54 105.54 0.1K
09:34 105.29 105.56 105.29 105.56 0.3K
09:35 105.56 105.56 105.34 105.42 2.4K
09:36 105.42 105.42 105.01 105.03 6.2K
09:37 105.02 105.02 104.93 104.93 1.1K
09:38 104.93 104.93 104.73 104.73 1.2K
09:39 104.72 104.72 104.64 104.64 2.7K
09:40 104.64 104.92 104.64 104.92 2.9K
09:41 104.92 104.92 104.92 104.92 0.4K
09:42 104.92 104.92 104.72 104.72 1.0K
09:43 104.72 104.72 104.37 104.37 1.8K
09:44 104.37 104.37 104.37 104.37 0.2K
09:45 104.37 104.78 104.37 104.57 1.9K
09:46 104.57 104.57 104.57 104.57 0.6K
09:47 104.54 104.54 104.48 104.48 3.7K
09:48 104.48 104.48 104.34 104.34 1.9K
09:49 104.34 104.34 104.34 104.34 0.8K
09:50 104.34 104.34 104.34 104.34 1.0K
09:51 104.35 104.35 104.35 104.35 0.7K
09:52 104.35 104.43 104.35 104.43 1.0K
09:53 104.43 104.56 104.43 104.56 2.7K
09:54 104.53 104.62 104.53 104.55 1.4K
09:55 104.55 104.63 104.55 104.63 0.7K
09:56 104.62 104.62 104.60 104.60 2.2K
09:57 104.60 104.62 104.53 104.62 1.6K
09:58 104.62 104.68 104.62 104.68 1.8K
09:59 104.56 104.56 104.56 104.56 2.0K
10:00 104.56 104.80 104.56 104.80 1.2K
10:01 104.88 104.88 104.68 104.68 2.6K
10:02 104.68 104.68 104.61 104.61 1.5K
10:03 104.63 104.63 104.38 104.38 6.1K
10:04 104.37 104.45 104.37 104.45 2.0K
10:05 104.45 104.45 104.45 104.45 0.8K
10:06 104.55 104.55 104.55 104.55 0.8K
10:07 104.55 104.55 104.49 104.53 1.8K
10:08 104.53 104.53 104.53 104.53 2.2K
10:09 104.64 104.64 104.39 104.39 5.3K
10:10 104.39 104.39 104.27 104.27 1.6K
10:11 104.35 104.35 104.35 104.35 0.5K
10:12 104.32 104.32 104.32 104.32 0.7K
10:13 104.32 104.43 104.14 104.14 2.0K
10:14 104.14 104.14 103.99 104.02 1.4K
10:15 104.02 104.02 103.96 103.96 2.5K
10:16 103.96 103.96 103.80 103.80 1.0K
10:17 103.76 103.77 103.76 103.76 1.8K
10:18 103.76 103.83 103.74 103.83 1.6K
10:19 103.69 103.85 103.69 103.85 2.4K
10:20 103.85 103.85 103.82 103.82 0.8K
10:21 103.82 103.90 103.81 103.90 1.5K
10:22 103.84 103.86 103.83 103.83 2.7K
10:23 103.93 103.93 103.93 103.93 1.3K
10:24 103.93 104.05 103.93 104.05 1.7K
10:25 104.01 104.01 103.89 103.89 4.4K
10:26 103.96 103.96 103.96 103.96 1.1K
10:27 103.96 103.96 103.96 103.96 0.5K
10:28 103.96 103.96 103.96 103.96 0.4K
10:29 103.96 104.01 103.93 103.93 2.4K
10:30 103.93 103.93 103.92 103.92 1.1K
10:31 103.96 103.96 103.96 103.96 0.5K
10:32 103.96 104.08 103.96 104.08 2.3K
10:33 104.08 104.08 104.08 104.08 0.1K
10:34 104.06 104.08 104.06 104.08 2.6K
10:35 104.08 104.26 104.08 104.26 1.4K
10:36 104.26 104.26 104.18 104.18 1.0K
10:37 104.18 104.18 104.18 104.18 0.2K
10:38 104.25 104.28 104.25 104.28 1.3K
10:39 104.28 104.31 104.28 104.31 1.0K
10:40 104.34 104.37 104.34 104.37 1.0K
10:41 104.37 104.37 104.37 104.37 0.1K
10:42 104.41 104.41 104.17 104.17 3.4K
10:43 104.17 104.26 104.17 104.19 2.6K
10:44 104.19 104.19 104.14 104.14 1.9K
10:45 104.14 104.14 104.05 104.05 1.4K
10:46 104.05 104.05 104.05 104.05 1.5K
10:47 103.97 104.02 103.97 104.02 1.2K
10:48 104.02 104.06 104.02 104.06 0.8K
10:49 104.02 104.02 104.02 104.02 0.4K
10:50 104.02 104.02 103.99 103.99 3.4K
10:51 104.01 104.09 104.01 104.09 3.1K
10:52 104.09 104.09 104.08 104.08 0.9K
10:53 104.08 104.12 104.06 104.12 2.5K
10:54 104.12 104.12 104.12 104.12 0.2K
10:55 104.06 104.06 104.01 104.01 4.9K
10:56 104.01 104.04 104.01 104.04 3.1K
10:57 104.00 104.02 104.00 104.02 4.7K
10:58 104.03 104.04 104.03 104.04 3.7K
10:59 104.04 104.04 104.02 104.02 0.7K
11:00 104.00 104.03 103.97 103.97 4.3K
11:01 103.97 103.97 103.95 103.95 6.3K
11:02 103.95 103.95 103.93 103.93 0.8K
11:03 103.90 103.92 103.90 103.92 1.6K
11:04 103.92 103.92 103.88 103.88 0.8K
11:05 103.92 103.92 103.92 103.92 0.5K
11:06 103.99 103.99 103.93 103.93 6.5K
11:07 103.93 103.93 103.90 103.92 7.1K
11:08 103.92 103.95 103.92 103.95 0.6K
11:09 103.95 103.95 103.91 103.91 0.6K
11:10 103.91 103.97 103.91 103.97 1.5K
11:11 103.97 103.97 103.91 103.91 2.5K
11:12 103.91 103.91 103.76 103.76 1.7K
11:13 103.76 103.76 103.76 103.76 0.3K
11:14 103.76 103.85 103.76 103.81 1.7K
11:15 103.81 103.81 103.72 103.72 1.7K
11:16 103.72 103.72 103.72 103.72 0.4K
11:17 103.72 103.72 103.72 103.72 0.6K
11:18 103.73 103.80 103.73 103.80 2.0K
11:19 103.80 103.80 103.71 103.71 2.2K
11:20 103.72 103.72 103.72 103.72 1.7K
11:21 103.72 103.72 103.70 103.72 1.2K
11:22 103.72 103.72 103.67 103.67 2.1K
11:23 103.67 103.72 103.67 103.72 0.4K
11:24 103.72 103.72 103.72 103.72 0.3K
11:25 103.65 103.65 103.65 103.65 1.1K
11:26 103.65 103.65 103.51 103.51 2.9K
11:27 103.50 103.55 103.44 103.51 1.5K
11:28 103.51 103.53 103.50 103.53 2.5K
11:29 103.53 103.55 103.53 103.55 4.4K
11:30 103.55 103.55 103.53 103.55 1.0K
11:31 103.55 103.56 103.52 103.56 1.6K
11:32 103.56 103.59 103.54 103.54 5.6K
11:33 103.56 103.58 103.56 103.58 1.2K
11:34 103.58 103.58 103.58 103.58 0.5K
11:35 103.58 103.60 103.58 103.60 1.0K
11:36 103.58 103.58 103.52 103.52 4.3K
11:37 103.52 103.54 103.52 103.54 0.4K
11:38 103.54 103.54 103.49 103.49 0.8K
11:39 103.49 103.49 103.46 103.46 2.1K
11:40 103.47 103.47 103.45 103.45 0.8K
11:41 103.45 103.45 103.45 103.45 0.3K
11:42 103.46 103.50 103.46 103.50 1.3K
11:43 103.50 103.50 103.50 103.50 0.3K
11:44 103.50 103.50 103.45 103.45 1.0K
11:45 103.45 103.54 103.45 103.54 4.8K
11:46 103.54 103.54 103.38 103.38 18.1K
11:47 103.43 103.43 103.43 103.43 2.7K
11:48 103.43 103.43 103.43 103.43 1.8K
11:49 103.43 103.49 103.43 103.49 3.0K
11:50 103.49 103.53 103.49 103.53 2.0K
11:51 103.55 103.55 103.55 103.55 1.6K
11:52 103.54 103.57 103.54 103.54 1.0K
11:53 103.51 103.54 103.51 103.54 2.7K
11:54 103.54 103.54 103.54 103.54 0.9K
11:55 103.54 103.54 103.54 103.54 0.7K
11:56 103.54 103.54 103.53 103.53 1.1K
11:57 103.53 103.53 103.53 103.53 0.8K
11:58 103.53 103.53 103.51 103.52 3.6K
11:59 103.52 103.53 103.52 103.53 1.8K
12:00 103.53 103.54 103.53 103.54 0.6K
12:01 103.54 103.54 103.54 103.54 0.5K
12:02 103.55 103.55 103.55 103.55 0.7K
12:03 103.55 103.55 103.49 103.51 2.2K
12:04 103.51 103.51 103.34 103.34 7.5K
12:05 103.34 103.34 103.31 103.31 2.0K
12:06 103.31 103.32 103.31 103.32 0.8K
12:07 103.32 103.34 103.32 103.34 2.7K
12:08 103.31 103.34 103.31 103.34 3.8K
12:09 103.29 103.29 103.28 103.28 2.4K
12:10 103.28 103.28 103.28 103.28 0.3K
12:11 103.28 103.29 103.26 103.26 0.9K
12:12 103.27 103.32 103.27 103.31 3.2K
12:13 103.43 103.47 103.43 103.47 2.2K
12:14 103.47 103.47 103.47 103.47 0.3K
12:15 103.47 103.47 103.47 103.47 1.1K
12:16 103.47 103.47 103.47 103.47 0.7K
12:17 103.47 103.47 103.47 103.47 0.8K
12:18 103.46 103.46 103.46 103.46 2.8K
12:19 103.46 103.46 103.46 103.46 0.3K
12:20 103.46 103.46 103.46 103.46 0.5K
12:21 103.46 103.48 103.46 103.48 0.8K
12:22 103.48 103.50 103.48 103.50 1.2K
12:23 103.50 103.50 103.50 103.50 0.2K
12:24 103.50 103.50 103.35 103.35 4.9K
12:25 103.35 103.35 103.34 103.34 1.1K
12:26 103.34 103.34 103.28 103.28 1.6K
12:27 103.30 103.32 103.30 103.32 1.4K
12:28 103.32 103.32 103.32 103.32 0.5K
12:29 103.32 103.32 103.32 103.32 0.2K
12:30 103.25 103.25 103.25 103.25 3.4K
12:31 103.28 103.28 103.28 103.28 2.1K
12:32 103.28 103.28 103.19 103.19 1.6K
12:33 103.19 103.19 103.19 103.19 0.2K
12:34 103.19 103.20 103.19 103.19 0.9K
12:35 103.19 103.19 103.18 103.18 0.8K
12:36 103.18 103.18 103.18 103.18 0.3K
12:37 103.18 103.18 103.13 103.13 1.9K
12:38 103.12 103.12 103.12 103.12 1.0K
12:39 103.12 103.15 103.12 103.15 2.7K
12:40 103.15 103.15 103.15 103.15 0.6K
12:41 103.16 103.16 103.16 103.16 0.2K
12:42 103.16 103.16 103.14 103.14 1.5K
12:43 103.14 103.14 103.11 103.11 0.8K
12:44 103.08 103.08 103.08 103.08 1.6K
12:45 103.08 103.08 103.03 103.05 1.4K
12:46 103.05 103.05 103.04 103.04 2.8K
12:47 103.04 103.04 103.00 103.00 1.1K
12:48 103.00 103.00 102.96 102.96 0.6K
12:49 102.96 102.96 102.96 102.96 0.4K
12:50 102.96 102.96 102.96 102.96 0.3K
12:51 102.96 102.96 102.96 102.96 0.3K
12:52 102.96 102.96 102.92 102.96 6.0K
12:53 102.97 103.00 102.97 102.98 4.3K
12:54 103.05 103.08 103.05 103.08 2.3K
12:55 103.08 103.10 103.08 103.09 0.9K
12:56 103.08 103.08 103.08 103.08 1.3K
12:57 103.08 103.08 103.08 103.08 0.4K
12:58 103.05 103.08 103.05 103.08 2.6K
12:59 103.08 103.08 103.08 103.08 0.7K
13:00 103.08 103.08 103.08 103.08 0.4K
13:01 103.08 103.12 103.08 103.12 0.2K
13:02 103.12 103.15 103.12 103.15 0.5K
13:03 103.15 103.15 103.15 103.15 0.3K
13:04 103.15 103.15 103.10 103.10 1.4K
13:05 103.09 103.09 103.06 103.06 1.2K
13:06 103.06 103.06 103.06 103.06 1.2K
13:07 103.06 103.06 103.06 103.06 0.3K
13:08 103.06 103.06 103.06 103.06 0.5K
13:09 103.06 103.06 103.06 103.06 0.2K
13:10 103.06 103.06 103.06 103.06 1.9K
13:11 103.06 103.06 103.02 103.02 0.9K
13:12 103.02 103.04 103.02 103.04 0.3K
13:13 103.04 103.07 103.04 103.07 2.9K
13:14 103.07 103.12 103.07 103.12 0.6K
13:15 103.12 103.12 103.11 103.11 2.3K
13:16 103.11 103.15 103.11 103.15 1.4K
13:17 103.15 103.15 103.13 103.13 2.8K
13:18 103.13 103.13 103.13 103.13 3.1K
13:19 103.13 103.13 103.05 103.06 1.2K
13:20 103.06 103.07 103.06 103.07 1.8K
13:21 103.07 103.07 103.04 103.04 1.0K
13:22 103.03 103.03 102.96 102.96 2.9K
13:23 102.96 102.99 102.96 102.99 1.1K
13:24 102.96 102.96 102.93 102.93 1.4K
13:25 102.90 102.90 102.90 102.90 0.9K
13:26 102.90 102.90 102.90 102.90 0.2K
13:27 102.91 102.91 102.91 102.91 1.2K
13:28 102.91 102.91 102.89 102.89 6.0K
13:29 102.91 102.91 102.91 102.91 1.8K
13:30 102.89 102.92 102.89 102.92 2.1K
13:31 102.92 102.93 102.92 102.93 4.5K
13:32 102.93 102.93 102.86 102.86 1.6K
13:33 102.86 102.86 102.86 102.86 1.0K
13:34 102.86 102.86 102.78 102.78 2.5K
13:35 102.81 102.87 102.81 102.87 4.1K
13:36 102.91 102.91 102.90 102.90 1.9K
13:37 102.88 102.90 102.87 102.90 4.5K
13:38 102.90 102.90 102.81 102.81 2.9K
13:39 102.79 102.80 102.79 102.80 1.1K
13:40 102.81 102.83 102.81 102.83 3.0K
13:41 102.83 102.83 102.81 102.82 2.7K
13:42 102.74 102.75 102.74 102.75 4.1K
13:43 102.75 102.75 102.74 102.74 1.0K
13:44 102.74 102.74 102.71 102.71 1.9K
13:45 102.71 102.74 102.71 102.74 3.6K
13:46 102.74 102.74 102.74 102.74 2.2K
13:47 102.79 102.83 102.79 102.83 2.3K
13:48 102.79 102.80 102.79 102.80 2.0K
13:49 102.80 102.80 102.59 102.59 7.6K
13:50 102.59 102.61 102.59 102.61 2.4K
13:51 102.64 102.67 102.64 102.67 3.4K
13:52 102.74 102.74 102.72 102.72 5.1K
13:53 102.72 102.81 102.72 102.81 1.7K
13:54 102.81 102.81 102.78 102.78 2.3K
13:55 102.76 102.76 102.75 102.75 2.8K
13:56 102.72 102.72 102.63 102.64 2.0K
13:57 102.59 102.69 102.59 102.64 4.9K
13:58 102.64 102.64 102.59 102.59 1.7K
13:59 102.59 102.59 102.59 102.59 1.0K
14:00 102.48 102.48 102.42 102.42 2.7K
14:01 102.45 102.69 102.45 102.69 7.6K
14:02 102.76 102.81 102.73 102.76 11.1K
14:03 102.76 102.82 102.76 102.82 7.8K
14:04 102.93 102.93 102.90 102.90 6.7K
14:05 102.93 102.98 102.93 102.98 2.2K
14:06 102.98 102.98 102.90 102.90 2.0K
14:07 102.90 102.93 102.90 102.93 0.6K
14:08 102.98 103.01 102.98 103.01 3.5K
14:09 103.00 103.03 103.00 103.03 1.3K
14:10 103.03 103.03 102.96 102.96 1.6K
14:11 102.97 102.98 102.97 102.97 1.3K
14:12 102.97 102.97 102.93 102.93 1.2K
14:13 102.97 103.02 102.97 103.02 1.5K
14:14 103.02 103.02 102.98 102.98 1.3K
14:15 102.93 103.05 102.93 103.05 7.4K
14:16 103.06 103.06 103.02 103.02 1.9K
14:17 103.02 103.02 102.98 102.98 1.4K
14:18 102.96 102.96 102.96 102.96 1.3K
14:19 102.96 102.97 102.93 102.93 2.0K
14:20 102.93 102.95 102.93 102.95 0.4K
14:21 103.00 103.00 102.99 102.99 2.2K
14:22 102.99 102.99 102.94 102.94 1.5K
14:23 102.92 102.94 102.92 102.94 2.0K
14:24 102.94 102.97 102.94 102.97 4.2K
14:25 102.97 102.97 102.95 102.95 0.9K
14:26 102.95 102.97 102.95 102.97 1.2K
14:27 102.98 102.98 102.97 102.97 3.3K
14:28 102.94 102.98 102.94 102.98 1.2K
14:29 102.98 102.98 102.96 102.96 1.5K
14:30 102.95 102.95 102.94 102.94 3.9K
14:31 102.94 103.01 102.94 103.00 4.9K
14:32 103.00 103.01 103.00 103.01 1.7K
14:33 103.01 103.06 103.01 103.06 0.4K
14:34 103.06 103.11 103.06 103.10 2.8K
14:35 103.10 103.10 103.06 103.06 2.4K
14:36 103.06 103.06 103.06 103.06 0.9K
14:37 103.06 103.07 103.02 103.07 2.2K
14:38 103.07 103.07 103.07 103.07 0.2K
14:39 103.07 103.07 103.07 103.07 1.2K
14:40 103.07 103.07 103.07 103.07 1.2K
14:41 103.04 103.04 103.00 103.00 4.7K
14:42 103.00 103.02 102.97 103.02 1.8K
14:43 103.03 103.03 103.03 103.03 3.9K
14:44 103.03 103.03 103.00 103.00 1.5K
14:45 103.00 103.02 103.00 103.02 0.5K
14:46 103.02 103.02 103.02 103.02 1.0K
14:47 103.02 103.07 103.00 103.07 10.4K
14:48 103.07 103.10 103.07 103.07 2.7K
14:49 103.09 103.12 103.09 103.12 0.7K
14:50 103.10 103.10 103.10 103.10 1.5K
14:51 103.10 103.12 103.10 103.12 4.7K
14:52 103.11 103.11 103.07 103.07 4.6K
14:53 103.07 103.07 103.07 103.07 1.1K
14:54 103.05 103.05 103.05 103.05 4.6K
14:55 103.04 103.07 103.04 103.07 3.1K
14:56 103.07 103.11 103.07 103.11 0.5K
14:57 103.11 103.11 103.10 103.10 2.4K
14:58 103.12 103.14 103.12 103.14 4.2K
14:59 103.13 103.13 103.12 103.12 3.0K
15:00 103.12 103.19 103.09 103.19 3.1K
15:01 103.16 103.25 103.16 103.25 2.7K
15:02 103.20 103.20 103.20 103.20 3.1K
15:03 103.20 103.31 103.20 103.31 3.3K
15:04 103.31 103.31 103.31 103.31 1.2K
15:05 103.30 103.38 103.30 103.38 2.7K
15:06 103.38 103.38 103.38 103.38 0.4K
15:07 103.38 103.38 103.33 103.33 1.1K
15:08 103.33 103.33 103.33 103.33 0.4K
15:09 103.33 103.35 103.33 103.35 3.1K
15:10 103.31 103.31 103.31 103.31 1.9K
15:11 103.31 103.32 103.31 103.32 3.2K
15:12 103.34 103.34 103.31 103.34 3.2K
15:13 103.34 103.37 103.34 103.34 3.8K
15:14 103.34 103.34 103.34 103.34 0.8K
15:15 103.34 103.34 103.34 103.34 2.5K
15:16 103.34 103.34 103.34 103.34 0.4K
15:17 103.34 103.34 103.29 103.31 5.4K
15:18 103.33 103.33 103.33 103.33 1.3K
15:19 103.33 103.34 103.30 103.30 6.7K
15:20 103.31 103.31 103.25 103.25 2.7K
15:21 103.25 103.25 103.20 103.22 3.3K
15:22 103.25 103.25 103.21 103.21 3.1K
15:23 103.21 103.21 103.20 103.20 4.7K
15:24 103.20 103.25 103.20 103.25 3.5K
15:25 103.25 103.25 103.20 103.23 2.6K
15:26 103.24 103.24 103.22 103.22 2.3K
15:27 103.22 103.23 103.22 103.23 2.3K
15:28 103.25 103.31 103.25 103.29 5.1K
15:29 103.31 103.39 103.31 103.39 1.6K
15:30 103.38 103.41 103.38 103.41 2.0K
15:31 103.43 103.43 103.41 103.41 5.8K
15:32 103.41 103.41 103.33 103.36 5.0K
15:33 103.36 103.46 103.36 103.46 1.8K
15:34 103.50 103.58 103.50 103.58 4.9K
15:35 103.58 103.59 103.51 103.51 2.9K
15:36 103.48 103.48 103.45 103.45 5.9K
15:37 103.53 103.53 103.53 103.53 2.0K
15:38 103.53 103.65 103.53 103.65 4.9K
15:39 103.65 103.65 103.65 103.65 2.7K
15:40 103.68 103.68 103.67 103.67 3.9K
15:41 103.70 103.70 103.65 103.66 8.5K
15:42 103.66 103.66 103.63 103.63 4.8K
15:43 103.64 103.68 103.64 103.68 6.1K
15:44 103.69 103.79 103.69 103.79 5.2K
15:45 103.76 103.82 103.76 103.82 6.3K
15:46 103.83 103.85 103.77 103.84 4.1K
15:47 103.82 103.82 103.75 103.75 5.4K
15:48 103.77 103.77 103.74 103.74 7.6K
15:49 103.71 103.72 103.69 103.72 6.4K
15:50 103.72 103.78 103.72 103.78 6.9K
15:51 103.80 103.80 103.55 103.55 13.7K
15:52 103.48 103.51 103.47 103.51 10.8K
15:53 103.48 103.58 103.48 103.58 12.2K
15:54 103.67 103.78 103.67 103.78 10.5K
15:55 103.77 103.80 103.75 103.75 8.4K
15:56 103.84 104.10 103.84 104.10 11.9K
15:57 104.17 104.27 104.14 104.27 11.1K
15:58 104.28 104.28 104.20 104.22 14.2K
15:59 104.25 104.25 104.19 104.24 19.4K
16:00 104.24 104.32 104.16 104.32 1,834.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available