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
09:31 105.00 105.76 103.10 105.76 15.6K
09:32 105.76 105.76 105.07 105.07 3.8K
09:33 105.40 105.40 105.40 105.40 0.7K
09:34 105.44 105.52 105.43 105.52 1.7K
09:35 105.52 105.82 105.52 105.82 0.9K
09:36 105.82 105.82 105.56 105.56 2.1K
09:37 105.56 105.56 105.38 105.38 1.8K
09:38 105.38 105.48 105.38 105.48 1.4K
09:39 105.61 105.63 105.44 105.44 2.9K
09:40 105.44 105.53 105.44 105.45 1.7K
09:41 105.42 105.75 105.42 105.75 5.5K
09:42 105.75 105.86 105.75 105.86 6.0K
09:43 105.86 106.04 105.85 106.02 2.6K
09:44 106.02 106.02 105.96 105.96 0.5K
09:45 106.08 106.08 105.88 105.88 2.8K
09:46 105.88 105.92 105.80 105.92 2.1K
09:47 105.92 105.92 105.67 105.67 2.4K
09:48 105.59 105.77 105.59 105.77 1.6K
09:49 105.77 105.90 105.77 105.77 2.2K
09:50 105.79 105.80 105.69 105.80 1.4K
09:51 105.84 105.95 105.84 105.95 1.7K
09:52 105.76 105.76 105.76 105.76 0.5K
09:53 105.76 105.93 105.75 105.75 2.2K
09:54 105.75 105.79 105.70 105.79 1.9K
09:55 105.76 106.00 105.74 106.00 6.4K
09:56 106.00 106.26 106.00 106.26 1.9K
09:57 106.26 106.26 106.21 106.22 1.1K
09:58 106.22 106.40 106.22 106.40 2.2K
09:59 106.27 106.41 106.27 106.41 1.7K
10:00 106.27 106.33 106.18 106.18 1.6K
10:01 106.08 106.08 105.99 105.99 6.4K
10:02 105.73 106.02 105.73 105.93 17.2K
10:03 105.96 105.97 105.96 105.97 3.9K
10:04 106.05 106.05 105.98 105.98 3.7K
10:05 105.98 105.98 105.81 105.88 7.5K
10:06 105.97 106.14 105.97 106.14 8.6K
10:07 106.14 106.14 106.07 106.07 1.2K
10:08 106.07 106.26 106.07 106.26 5.2K
10:09 106.38 106.38 106.38 106.38 5.8K
10:10 106.28 106.37 106.26 106.26 0.9K
10:11 106.11 106.11 106.11 106.11 0.9K
10:12 106.20 106.20 106.01 106.01 5.1K
10:13 106.01 106.10 106.01 106.03 1.3K
10:14 106.03 106.09 106.02 106.02 3.4K
10:15 106.00 106.05 106.00 106.05 1.2K
10:16 106.02 106.05 106.00 106.01 3.5K
10:17 106.07 106.16 106.07 106.15 2.4K
10:18 106.15 106.15 106.12 106.12 2.7K
10:19 106.23 106.23 106.16 106.16 4.9K
10:20 106.16 106.16 106.07 106.07 2.4K
10:21 106.11 106.23 106.11 106.16 3.7K
10:22 106.17 106.22 106.17 106.18 3.0K
10:23 106.18 106.18 106.18 106.18 0.5K
10:24 106.18 106.18 106.12 106.16 6.3K
10:25 106.16 106.16 106.16 106.16 0.7K
10:26 106.17 106.24 106.17 106.24 3.3K
10:27 106.45 106.46 106.45 106.45 1.8K
10:28 106.45 106.45 106.32 106.38 1.0K
10:29 106.40 106.40 106.33 106.33 1.3K
10:30 106.34 106.37 106.34 106.37 2.0K
10:31 106.37 106.43 106.37 106.43 1.9K
10:32 106.34 106.40 106.34 106.40 1.4K
10:33 106.34 106.41 106.34 106.37 1.4K
10:34 106.37 106.46 106.37 106.42 2.6K
10:35 106.42 106.42 106.42 106.42 0.5K
10:36 106.47 106.47 106.42 106.47 2.8K
10:37 106.47 106.47 106.36 106.42 3.8K
10:38 106.42 106.49 106.42 106.43 2.1K
10:39 106.43 106.49 106.43 106.49 0.9K
10:40 106.49 106.54 106.44 106.53 9.1K
10:41 106.53 106.54 106.44 106.54 3.1K
10:42 106.54 106.55 106.54 106.55 0.7K
10:43 106.60 106.60 106.55 106.56 0.7K
10:44 106.47 106.53 106.47 106.53 2.8K
10:45 106.48 106.57 106.48 106.57 7.3K
10:46 106.57 106.57 106.56 106.56 1.2K
10:47 106.53 106.53 106.53 106.53 9.6K
10:48 106.53 106.53 106.47 106.51 4.2K
10:49 106.51 106.51 106.43 106.50 1.0K
10:50 106.50 106.50 106.41 106.43 1.2K
10:51 106.39 106.44 106.39 106.39 0.8K
10:52 106.39 106.50 106.39 106.50 3.2K
10:53 106.49 106.52 106.46 106.48 3.1K
10:54 106.48 106.51 106.46 106.46 0.8K
10:55 106.46 106.46 106.46 106.46 0.3K
10:56 106.51 106.51 106.43 106.48 10.4K
10:57 106.43 106.48 106.43 106.48 2.8K
10:58 106.48 106.48 106.34 106.34 13.0K
10:59 106.34 106.38 106.34 106.38 1.6K
11:00 106.38 106.47 106.38 106.47 4.0K
11:01 106.47 106.59 106.47 106.59 4.3K
11:02 106.59 106.59 106.46 106.46 4.7K
11:03 106.46 106.54 106.46 106.54 2.3K
11:04 106.54 106.54 106.45 106.49 2.5K
11:05 106.49 106.49 106.45 106.45 2.1K
11:06 106.45 106.47 106.40 106.40 1.3K
11:07 106.40 106.40 106.40 106.40 0.4K
11:08 106.40 106.43 106.39 106.43 6.5K
11:09 106.37 106.37 106.36 106.36 5.4K
11:10 106.36 106.41 106.35 106.41 3.4K
11:11 106.48 106.64 106.48 106.64 2.0K
11:12 106.64 106.65 106.59 106.59 2.5K
11:13 106.49 106.52 106.47 106.52 2.4K
11:14 106.52 106.58 106.52 106.58 2.2K
11:15 106.58 106.58 106.57 106.57 1.5K
11:16 106.57 106.58 106.54 106.54 0.4K
11:17 106.54 106.67 106.54 106.67 2.0K
11:18 106.63 106.67 106.63 106.67 1.2K
11:19 106.70 106.70 106.66 106.66 2.3K
11:20 106.66 106.66 106.66 106.66 1.4K
11:21 106.66 106.69 106.66 106.69 0.4K
11:22 106.69 106.73 106.69 106.73 0.6K
11:23 106.73 106.78 106.73 106.78 2.2K
11:24 106.78 106.78 106.75 106.75 3.2K
11:25 106.77 106.79 106.77 106.79 1.5K
11:26 106.75 106.76 106.75 106.76 3.9K
11:27 106.74 106.74 106.74 106.74 2.7K
11:28 106.74 106.74 106.59 106.61 6.2K
11:29 106.61 106.61 106.61 106.61 1.6K
11:30 106.61 106.62 106.61 106.61 0.7K
11:31 106.61 106.61 106.53 106.58 5.5K
11:32 106.58 106.58 106.53 106.57 1.0K
11:33 106.58 106.58 106.58 106.58 0.6K
11:34 106.53 106.62 106.53 106.62 1.5K
11:35 106.63 106.63 106.60 106.62 2.8K
11:36 106.58 106.64 106.58 106.63 4.2K
11:37 106.63 106.63 106.60 106.63 1.4K
11:38 106.63 106.66 106.62 106.66 1.0K
11:39 106.61 106.61 106.54 106.54 6.0K
11:40 106.45 106.45 106.40 106.40 1.8K
11:41 106.41 106.49 106.41 106.44 15.1K
11:42 106.44 106.44 106.44 106.44 0.1K
11:43 106.39 106.41 106.39 106.41 2.0K
11:44 106.38 106.38 106.38 106.38 0.7K
11:45 106.41 106.41 106.37 106.40 1.9K
11:46 106.37 106.42 106.37 106.42 1.3K
11:47 106.42 106.51 106.42 106.51 1.4K
11:48 106.51 106.53 106.49 106.53 2.2K
11:49 106.53 106.58 106.53 106.58 1.2K
11:50 106.58 106.59 106.58 106.59 0.6K
11:51 106.59 106.59 106.55 106.59 1.6K
11:52 106.59 106.59 106.59 106.59 0.3K
11:53 106.55 106.57 106.55 106.57 1.1K
11:54 106.57 106.61 106.57 106.61 1.3K
11:55 106.61 106.63 106.61 106.63 0.4K
11:56 106.63 106.71 106.63 106.71 0.7K
11:57 106.71 106.71 106.68 106.68 0.3K
11:58 106.68 106.71 106.68 106.71 0.5K
11:59 106.71 106.71 106.71 106.71 0.1K
12:00 106.71 106.72 106.66 106.72 3.3K
12:01 106.72 106.76 106.72 106.73 1.4K
12:02 106.73 106.73 106.66 106.67 2.4K
12:03 106.67 106.75 106.67 106.75 0.5K
12:04 106.76 106.77 106.76 106.77 0.4K
12:05 106.77 106.77 106.71 106.73 1.8K
12:06 106.77 106.77 106.69 106.72 2.2K
12:07 106.72 106.72 106.63 106.67 3.2K
12:08 106.67 106.73 106.67 106.73 2.6K
12:09 106.73 106.77 106.73 106.77 6.0K
12:10 106.77 106.77 106.77 106.77 0.2K
12:11 106.77 106.86 106.77 106.83 1.6K
12:12 106.84 106.84 106.84 106.84 0.5K
12:13 106.84 106.93 106.84 106.86 5.5K
12:14 106.86 106.86 106.77 106.77 5.9K
12:15 106.74 106.74 106.67 106.67 5.7K
12:16 106.65 106.68 106.65 106.68 2.2K
12:17 106.68 106.72 106.67 106.72 5.8K
12:18 106.72 106.72 106.68 106.68 1.4K
12:19 106.72 106.72 106.70 106.70 4.1K
12:20 106.70 106.72 106.70 106.72 1.3K
12:21 106.75 106.79 106.75 106.79 9.0K
12:22 106.79 106.79 106.72 106.72 4.2K
12:23 106.72 106.72 106.69 106.69 1.2K
12:24 106.69 106.69 106.66 106.67 1.7K
12:25 106.67 106.67 106.62 106.62 7.3K
12:26 106.62 106.63 106.60 106.60 2.8K
12:27 106.62 106.62 106.58 106.58 3.7K
12:28 106.59 106.59 106.54 106.54 5.3K
12:29 106.49 106.53 106.49 106.53 1.9K
12:30 106.53 106.55 106.52 106.54 5.6K
12:31 106.55 106.55 106.51 106.55 3.2K
12:32 106.55 106.66 106.55 106.65 3.2K
12:33 106.70 106.70 106.70 106.70 0.9K
12:34 106.65 106.65 106.61 106.61 0.7K
12:35 106.61 106.65 106.61 106.63 4.7K
12:36 106.63 106.63 106.61 106.61 1.0K
12:37 106.61 106.70 106.61 106.70 1.0K
12:38 106.70 106.70 106.66 106.66 0.9K
12:39 106.66 106.70 106.66 106.70 0.5K
12:40 106.66 106.67 106.66 106.67 1.4K
12:41 106.67 106.67 106.64 106.65 2.3K
12:42 106.65 106.65 106.60 106.62 1.8K
12:43 106.62 106.65 106.62 106.65 1.5K
12:44 106.65 106.71 106.65 106.71 1.0K
12:45 106.75 106.75 106.71 106.71 0.6K
12:46 106.71 106.71 106.71 106.71 0.3K
12:47 106.71 106.71 106.71 106.71 0.1K
12:48 106.71 106.73 106.71 106.72 4.4K
12:49 106.72 106.77 106.72 106.77 7.3K
12:50 106.77 106.77 106.68 106.68 4.4K
12:51 106.68 106.73 106.68 106.73 6.5K
12:52 106.75 106.76 106.73 106.73 0.9K
12:53 106.73 106.78 106.73 106.78 0.8K
12:54 106.76 106.78 106.76 106.78 3.2K
12:55 106.78 106.78 106.74 106.74 1.4K
12:56 106.74 106.77 106.72 106.72 0.9K
12:57 106.74 106.74 106.72 106.72 2.3K
12:58 106.71 106.71 106.69 106.70 2.1K
12:59 106.68 106.70 106.65 106.70 5.1K
13:00 106.70 106.70 106.67 106.67 1.2K
13:01 106.65 106.65 106.57 106.57 2.8K
13:02 106.57 106.57 106.50 106.50 8.3K
13:03 106.55 106.59 106.55 106.55 1.6K
13:04 106.55 106.56 106.55 106.55 0.6K
13:05 106.43 106.54 106.40 106.54 4.4K
13:06 106.54 106.54 106.49 106.49 4.3K
13:07 106.49 106.52 106.49 106.50 3.0K
13:08 106.50 106.50 106.50 106.50 1.4K
13:09 106.50 106.53 106.45 106.45 3.6K
13:10 106.47 106.50 106.47 106.50 6.1K
13:11 106.50 106.53 106.48 106.53 3.5K
13:12 106.53 106.58 106.53 106.58 1.3K
13:13 106.58 106.58 106.51 106.55 4.8K
13:14 106.52 106.59 106.50 106.59 4.4K
13:15 106.59 106.59 106.50 106.50 2.3K
13:16 106.50 106.50 106.50 106.50 2.9K
13:17 106.55 106.55 106.52 106.52 0.9K
13:18 106.52 106.53 106.52 106.53 1.0K
13:19 106.50 106.53 106.50 106.53 5.0K
13:20 106.53 106.58 106.53 106.58 0.9K
13:21 106.58 106.58 106.48 106.48 2.6K
13:22 106.48 106.53 106.48 106.53 2.0K
13:23 106.52 106.52 106.49 106.49 3.5K
13:24 106.50 106.50 106.41 106.41 2.3K
13:25 106.41 106.41 106.38 106.38 2.1K
13:26 106.41 106.41 106.34 106.40 1.4K
13:27 106.40 106.42 106.34 106.42 0.7K
13:28 106.34 106.36 106.25 106.25 8.5K
13:29 106.28 106.28 106.27 106.28 1.7K
13:30 106.25 106.29 106.25 106.28 5.8K
13:31 106.31 106.32 106.29 106.30 5.2K
13:32 106.28 106.28 106.27 106.27 2.8K
13:33 106.27 106.27 106.24 106.27 2.9K
13:34 106.18 106.23 106.18 106.22 2.3K
13:35 106.20 106.20 106.01 106.01 1.7K
13:36 106.01 106.01 105.94 105.98 3.5K
13:37 106.02 106.02 105.98 105.98 2.6K
13:38 105.98 105.98 105.93 105.94 1.3K
13:39 105.94 106.01 105.94 106.00 3.9K
13:40 106.00 106.03 106.00 106.03 0.9K
13:41 106.03 106.03 105.97 105.97 1.1K
13:42 106.02 106.03 105.97 106.03 4.4K
13:43 106.02 106.10 106.02 106.10 4.4K
13:44 106.10 106.10 106.05 106.05 2.1K
13:45 106.09 106.09 106.01 106.01 4.6K
13:46 106.01 106.07 105.94 105.94 4.5K
13:47 106.02 106.05 106.02 106.05 2.9K
13:48 106.05 106.06 106.00 106.00 0.8K
13:49 106.04 106.06 106.04 106.06 3.4K
13:50 106.06 106.06 106.00 106.00 3.5K
13:51 106.01 106.08 106.01 106.07 16.2K
13:52 106.07 106.07 106.01 106.01 1.9K
13:53 106.01 106.07 106.01 106.07 2.1K
13:54 106.01 106.01 105.96 105.96 0.8K
13:55 105.96 106.03 105.95 105.98 4.5K
13:56 105.98 105.98 105.88 105.88 2.5K
13:57 105.88 105.88 105.83 105.85 5.6K
13:58 105.85 105.87 105.80 105.80 2.8K
13:59 105.80 105.83 105.80 105.83 0.8K
14:00 105.83 105.87 105.83 105.84 3.1K
14:01 105.84 105.88 105.84 105.84 2.1K
14:02 105.84 105.95 105.84 105.95 2.3K
14:03 105.95 105.99 105.95 105.95 3.4K
14:04 105.95 105.96 105.94 105.96 0.5K
14:05 105.96 105.96 105.90 105.90 1.3K
14:06 105.90 105.90 105.87 105.87 0.8K
14:07 105.87 105.90 105.87 105.90 0.7K
14:08 105.87 105.87 105.87 105.87 1.0K
14:09 105.87 105.87 105.87 105.87 1.1K
14:10 105.82 105.82 105.82 105.82 1.2K
14:11 105.82 105.87 105.82 105.86 0.8K
14:12 105.86 105.86 105.86 105.86 0.8K
14:13 105.86 105.92 105.84 105.92 2.8K
14:14 105.92 105.92 105.91 105.91 0.7K
14:15 105.90 105.90 105.77 105.77 6.1K
14:16 105.81 105.81 105.81 105.81 1.5K
14:17 105.81 105.81 105.71 105.71 1.4K
14:18 105.75 105.75 105.75 105.75 0.7K
14:19 105.75 105.75 105.75 105.75 0.4K
14:20 105.70 105.77 105.70 105.77 4.3K
14:21 105.77 105.77 105.77 105.77 0.5K
14:22 105.77 105.80 105.77 105.80 1.6K
14:23 105.80 105.80 105.75 105.75 2.9K
14:24 105.75 105.80 105.75 105.80 3.0K
14:25 105.80 105.80 105.77 105.77 1.2K
14:26 105.77 105.77 105.73 105.73 1.0K
14:27 105.73 105.79 105.73 105.79 0.4K
14:28 105.76 105.76 105.66 105.66 3.0K
14:29 105.66 105.74 105.66 105.74 3.6K
14:30 105.74 105.76 105.74 105.76 0.8K
14:31 105.76 105.80 105.76 105.77 1.8K
14:32 105.80 105.80 105.80 105.80 2.0K
14:33 105.90 105.90 105.85 105.85 1.0K
14:34 105.79 105.79 105.79 105.79 1.6K
14:35 105.79 105.79 105.77 105.78 2.9K
14:36 105.78 105.78 105.73 105.73 1.6K
14:37 105.73 105.76 105.72 105.72 1.5K
14:38 105.68 105.70 105.65 105.65 5.8K
14:39 105.65 105.71 105.65 105.71 3.3K
14:40 105.72 105.72 105.64 105.68 2.7K
14:41 105.68 105.72 105.68 105.70 2.8K
14:42 105.74 105.74 105.68 105.73 3.3K
14:43 105.73 105.73 105.70 105.70 1.6K
14:44 105.70 105.71 105.67 105.67 2.2K
14:45 105.68 105.68 105.65 105.65 1.4K
14:46 105.65 105.65 105.56 105.57 4.5K
14:47 105.57 105.57 105.53 105.53 3.7K
14:48 105.53 105.53 105.51 105.51 1.2K
14:49 105.45 105.49 105.45 105.48 6.9K
14:50 105.48 105.48 105.43 105.43 4.3K
14:51 105.44 105.47 105.44 105.47 5.6K
14:52 105.49 105.49 105.44 105.44 3.1K
14:53 105.40 105.41 105.35 105.35 4.3K
14:54 105.35 105.36 105.29 105.29 0.6K
14:55 105.32 105.35 105.32 105.35 3.3K
14:56 105.35 105.38 105.32 105.32 2.6K
14:57 105.34 105.44 105.34 105.39 3.8K
14:58 105.39 105.39 105.32 105.32 2.3K
14:59 105.32 105.36 105.31 105.31 1.3K
15:00 105.31 105.33 105.30 105.30 3.0K
15:01 105.29 105.29 105.27 105.27 1.9K
15:02 105.30 105.30 105.19 105.19 3.2K
15:03 105.19 105.19 105.16 105.16 1.7K
15:04 105.16 105.16 105.06 105.06 3.1K
15:05 105.11 105.20 105.11 105.20 3.6K
15:06 105.20 105.22 105.16 105.16 2.7K
15:07 105.13 105.16 105.12 105.12 1.2K
15:08 105.17 105.17 105.15 105.15 3.4K
15:09 105.17 105.19 105.11 105.19 5.5K
15:10 105.19 105.19 105.11 105.11 3.3K
15:11 105.24 105.24 105.20 105.20 2.7K
15:12 105.16 105.16 105.13 105.13 3.4K
15:13 105.09 105.13 105.09 105.13 1.8K
15:14 105.08 105.20 105.08 105.20 2.2K
15:15 105.22 105.24 105.22 105.24 0.9K
15:16 105.24 105.24 105.11 105.11 4.8K
15:17 105.11 105.21 105.11 105.17 2.4K
15:18 105.21 105.24 105.12 105.24 5.4K
15:19 105.24 105.24 105.17 105.17 3.5K
15:20 105.14 105.15 105.13 105.13 5.5K
15:21 105.13 105.13 105.07 105.09 4.3K
15:22 105.12 105.12 105.11 105.11 2.4K
15:23 105.18 105.23 105.15 105.20 4.6K
15:24 105.20 105.24 105.20 105.24 2.1K
15:25 105.28 105.28 105.23 105.23 4.0K
15:26 105.23 105.24 105.22 105.24 3.5K
15:27 105.24 105.24 105.16 105.16 3.8K
15:28 105.16 105.17 105.14 105.14 2.4K
15:29 105.10 105.15 105.04 105.04 11.7K
15:30 105.04 105.05 105.04 105.05 3.7K
15:31 105.03 105.08 105.03 105.08 5.4K
15:32 105.03 105.03 105.01 105.01 2.2K
15:33 105.04 105.18 105.04 105.09 10.7K
15:34 105.09 105.09 105.07 105.08 3.6K
15:35 105.08 105.11 105.08 105.11 2.6K
15:36 105.10 105.10 105.08 105.10 2.7K
15:37 105.10 105.10 105.01 105.05 5.9K
15:38 105.08 105.12 105.03 105.09 5.0K
15:39 105.09 105.10 105.09 105.10 1.9K
15:40 105.08 105.08 105.01 105.03 6.6K
15:41 105.03 105.04 105.01 105.03 4.6K
15:42 105.03 105.05 105.01 105.01 6.1K
15:43 105.00 105.07 105.00 105.07 5.5K
15:44 105.07 105.11 105.07 105.11 3.3K
15:45 105.14 105.18 105.14 105.18 4.8K
15:46 105.29 105.32 105.27 105.31 6.0K
15:47 105.31 105.35 105.31 105.35 8.3K
15:48 105.35 105.48 105.34 105.47 14.8K
15:49 105.48 105.50 105.47 105.47 6.5K
15:50 105.43 105.47 105.43 105.47 5.2K
15:51 105.45 105.45 105.36 105.36 5.6K
15:52 105.36 105.36 105.23 105.23 11.5K
15:53 105.23 105.33 105.23 105.33 10.5K
15:54 105.33 105.34 105.33 105.34 9.0K
15:55 105.34 105.34 105.30 105.30 9.0K
15:56 105.31 105.37 105.31 105.36 17.4K
15:57 105.36 105.42 105.36 105.42 14.3K
15:58 105.42 105.42 105.37 105.39 21.3K
15:59 105.39 105.39 105.33 105.33 18.9K
16:00 105.33 105.44 105.25 105.38 399.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available