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
09:31 105.48 107.01 105.33 105.33 15.7K
09:32 105.33 105.33 105.11 105.15 2.5K
09:33 105.15 105.55 105.15 105.55 1.1K
09:34 105.55 105.70 105.47 105.47 5.3K
09:35 105.46 105.46 105.24 105.24 4.4K
09:36 105.24 105.24 105.16 105.16 1.8K
09:37 105.02 105.02 104.70 104.70 3.1K
09:38 104.70 105.09 104.70 105.09 4.3K
09:39 105.31 105.31 105.31 105.31 3.2K
09:40 105.31 105.31 105.10 105.12 1.7K
09:41 105.30 105.30 105.09 105.09 1.8K
09:42 105.30 105.30 105.11 105.30 1.8K
09:43 105.30 105.32 105.30 105.32 7.2K
09:44 105.32 105.38 105.32 105.37 9.3K
09:45 105.37 105.37 104.86 104.86 2.9K
09:46 104.86 104.86 104.73 104.73 1.6K
09:47 104.73 104.73 104.73 104.73 1.3K
09:48 104.73 104.74 104.56 104.74 4.1K
09:49 104.74 104.74 104.68 104.68 1.3K
09:50 104.68 104.74 104.68 104.74 1.6K
09:51 104.72 104.92 104.70 104.92 3.6K
09:52 104.77 104.77 104.77 104.77 1.0K
09:53 104.77 104.77 104.61 104.61 0.8K
09:54 104.61 104.61 104.58 104.58 0.6K
09:55 104.58 104.59 104.58 104.59 1.2K
09:56 104.80 104.80 104.80 104.80 1.0K
09:57 104.80 104.80 104.80 104.80 0.7K
09:58 104.58 104.58 104.53 104.53 2.1K
09:59 104.53 104.64 104.49 104.59 5.6K
10:00 104.59 104.59 104.48 104.58 1.8K
10:01 104.58 104.58 104.44 104.44 5.6K
10:02 104.50 104.50 104.46 104.47 4.4K
10:03 104.47 104.62 104.47 104.62 3.3K
10:04 104.62 104.70 104.52 104.52 2.7K
10:05 104.52 104.52 104.39 104.39 0.9K
10:06 104.39 104.47 104.34 104.34 4.1K
10:07 104.40 104.47 104.40 104.46 2.1K
10:08 104.37 104.45 104.37 104.45 1.7K
10:09 104.45 104.53 104.45 104.45 3.2K
10:10 104.45 104.48 104.45 104.48 0.7K
10:11 104.48 104.48 104.40 104.40 1.0K
10:12 104.40 104.40 104.29 104.30 3.8K
10:13 104.30 104.30 104.24 104.26 1.6K
10:14 104.26 104.26 104.13 104.13 3.9K
10:15 104.13 104.13 104.13 104.13 0.6K
10:16 104.13 104.14 104.13 104.13 1.6K
10:17 104.13 104.13 103.97 103.97 3.3K
10:18 103.97 104.05 103.97 103.98 10.8K
10:19 103.98 104.05 103.98 104.05 4.1K
10:20 104.01 104.01 103.87 103.96 3.9K
10:21 103.96 103.98 103.86 103.98 4.1K
10:22 103.98 104.04 103.98 104.02 10.1K
10:23 104.02 104.15 103.97 104.15 12.6K
10:24 104.22 104.26 104.20 104.26 3.0K
10:25 104.23 104.27 104.23 104.27 1.4K
10:26 104.30 104.36 104.30 104.30 5.7K
10:27 104.42 104.50 104.42 104.46 1.5K
10:28 104.46 104.46 104.38 104.43 3.2K
10:29 104.43 104.55 104.43 104.54 3.1K
10:30 104.54 104.57 104.54 104.57 0.3K
10:31 104.57 104.67 104.57 104.60 8.5K
10:32 104.60 104.60 104.58 104.58 1.3K
10:33 104.58 104.58 104.55 104.55 1.0K
10:34 104.55 104.58 104.55 104.58 1.3K
10:35 104.48 104.53 104.48 104.53 3.1K
10:36 104.53 104.53 104.49 104.49 0.8K
10:37 104.49 104.49 104.49 104.49 1.6K
10:38 104.59 104.59 104.49 104.49 1.4K
10:39 104.49 104.51 104.49 104.51 1.0K
10:40 104.57 104.60 104.50 104.50 3.8K
10:41 104.43 104.48 104.43 104.48 2.5K
10:42 104.48 104.48 104.31 104.31 2.2K
10:43 104.31 104.33 104.26 104.30 1.9K
10:44 104.30 104.30 104.28 104.28 0.4K
10:45 104.28 104.28 104.28 104.28 1.0K
10:46 104.28 104.28 104.14 104.14 3.3K
10:47 104.08 104.08 104.08 104.08 1.2K
10:48 104.08 104.08 104.08 104.08 1.6K
10:49 103.91 104.03 103.91 104.03 2.3K
10:50 104.03 104.23 104.03 104.23 2.1K
10:51 104.23 104.23 104.14 104.14 2.8K
10:52 104.14 104.14 104.14 104.14 0.3K
10:53 103.98 104.05 103.98 104.05 1.1K
10:54 104.08 104.12 104.08 104.10 1.5K
10:55 104.10 104.10 104.07 104.07 1.7K
10:56 104.05 104.10 103.98 103.98 3.5K
10:57 103.98 103.98 103.90 103.90 2.5K
10:58 103.90 103.98 103.90 103.94 1.0K
10:59 103.97 103.97 103.85 103.85 2.2K
11:00 103.85 103.93 103.85 103.86 1.6K
11:01 103.86 103.98 103.86 103.98 1.5K
11:02 103.92 103.92 103.92 103.92 0.4K
11:03 103.92 104.02 103.92 104.02 1.4K
11:04 104.02 104.02 103.94 103.96 1.2K
11:05 103.96 104.01 103.91 103.91 1.3K
11:06 103.91 103.95 103.87 103.95 2.4K
11:07 103.95 103.97 103.95 103.97 2.7K
11:08 103.90 103.90 103.81 103.82 2.7K
11:09 103.78 103.86 103.78 103.86 4.3K
11:10 103.86 103.86 103.71 103.71 3.0K
11:11 103.75 103.75 103.65 103.72 1.4K
11:12 103.72 103.74 103.72 103.74 0.7K
11:13 103.74 103.92 103.74 103.92 2.3K
11:14 103.89 103.90 103.84 103.84 5.9K
11:15 103.84 103.90 103.84 103.90 1.2K
11:16 103.85 103.91 103.85 103.86 2.1K
11:17 103.86 103.91 103.86 103.91 1.4K
11:18 104.05 104.05 104.05 104.05 1.8K
11:19 104.05 104.05 103.97 104.04 0.9K
11:20 104.04 104.07 104.04 104.07 4.3K
11:21 104.07 104.07 103.96 103.96 1.7K
11:22 103.96 103.96 103.96 103.96 2.0K
11:23 103.92 103.92 103.92 103.92 3.3K
11:24 104.05 104.05 104.05 104.05 2.6K
11:25 103.98 103.98 103.87 103.87 2.0K
11:26 103.91 103.91 103.77 103.77 2.9K
11:27 103.77 103.84 103.77 103.84 1.6K
11:28 103.87 103.87 103.81 103.81 1.2K
11:29 103.81 103.97 103.81 103.97 2.7K
11:30 103.97 104.05 103.97 104.05 2.5K
11:31 104.05 104.13 104.05 104.05 3.8K
11:32 104.05 104.05 104.03 104.03 1.3K
11:33 104.04 104.04 104.04 104.04 2.4K
11:34 104.00 104.01 104.00 104.01 0.7K
11:35 104.05 104.06 104.05 104.06 0.7K
11:36 104.05 104.05 104.05 104.05 0.6K
11:37 104.07 104.13 104.07 104.13 2.4K
11:38 104.11 104.16 104.08 104.08 2.0K
11:39 104.08 104.08 103.99 103.99 2.3K
11:40 103.99 103.99 103.86 103.86 1.2K
11:41 103.83 103.98 103.83 103.98 0.8K
11:42 103.98 103.98 103.96 103.96 0.6K
11:43 103.96 103.98 103.96 103.98 1.7K
11:44 103.98 103.98 103.87 103.87 1.1K
11:45 103.86 103.93 103.86 103.93 1.1K
11:46 103.93 104.02 103.93 104.02 2.8K
11:47 104.02 104.04 104.02 104.04 0.8K
11:48 104.04 104.04 104.04 104.04 0.4K
11:49 104.04 104.04 104.04 104.04 2.3K
11:50 104.04 104.06 104.04 104.06 0.4K
11:51 104.02 104.13 104.02 104.13 1.6K
11:52 104.13 104.13 104.10 104.10 3.0K
11:53 104.10 104.10 104.10 104.10 0.5K
11:54 104.10 104.10 104.10 104.10 0.9K
11:55 104.10 104.11 104.10 104.11 0.9K
11:56 104.09 104.09 104.07 104.07 0.5K
11:57 104.07 104.07 104.01 104.01 0.9K
11:58 104.01 104.01 104.01 104.01 0.4K
11:59 104.01 104.04 104.00 104.00 1.7K
12:00 104.00 104.08 104.00 104.08 1.4K
12:01 104.08 104.08 104.02 104.02 2.0K
12:02 104.02 104.02 104.01 104.01 0.8K
12:03 104.01 104.13 104.01 104.13 1.6K
12:04 104.13 104.13 104.12 104.12 1.6K
12:05 104.12 104.12 104.01 104.01 2.4K
12:06 104.01 104.01 104.01 104.01 0.2K
12:07 104.01 104.01 104.01 104.01 0.7K
12:08 104.01 104.01 104.00 104.01 1.8K
12:09 103.93 104.04 103.93 104.04 1.4K
12:10 103.94 103.94 103.94 103.94 0.8K
12:11 103.96 104.01 103.94 104.01 0.8K
12:12 104.01 104.05 104.01 104.05 2.6K
12:13 104.05 104.05 104.05 104.05 1.2K
12:14 104.03 104.03 104.00 104.00 2.0K
12:15 104.00 104.03 104.00 104.03 1.0K
12:16 104.03 104.03 104.03 104.03 0.3K
12:17 104.03 104.03 103.99 103.99 1.2K
12:18 103.99 104.01 103.95 103.95 1.9K
12:19 103.94 103.94 103.90 103.90 1.1K
12:20 103.93 103.97 103.93 103.97 1.3K
12:21 103.97 103.97 103.97 103.97 0.4K
12:22 103.97 103.97 103.89 103.91 0.9K
12:23 103.94 103.96 103.86 103.86 2.1K
12:24 103.89 103.91 103.88 103.91 1.7K
12:25 103.95 103.95 103.95 103.95 1.0K
12:26 103.95 103.99 103.95 103.99 5.3K
12:27 103.99 104.05 103.99 104.00 1.1K
12:28 104.04 104.05 104.00 104.05 2.5K
12:29 104.05 104.07 104.05 104.07 1.2K
12:30 104.00 104.07 104.00 104.07 1.2K
12:31 104.00 104.00 104.00 104.00 1.5K
12:32 104.00 104.02 103.96 104.02 3.2K
12:33 104.02 104.06 104.02 104.06 1.0K
12:34 104.06 104.15 104.06 104.15 1.3K
12:35 104.30 104.30 104.30 104.30 0.6K
12:36 104.30 104.30 104.24 104.24 0.3K
12:37 104.24 104.24 104.16 104.16 2.2K
12:38 104.16 104.16 104.14 104.14 2.9K
12:39 104.14 104.20 104.14 104.20 1.4K
12:40 104.20 104.20 104.20 104.20 0.5K
12:41 104.20 104.29 104.20 104.29 1.3K
12:42 104.29 104.29 104.27 104.27 0.8K
12:43 104.30 104.30 104.23 104.23 0.6K
12:44 104.23 104.29 104.23 104.29 1.6K
12:45 104.29 104.41 104.29 104.37 1.8K
12:46 104.33 104.35 104.31 104.31 16.3K
12:47 104.27 104.32 104.27 104.32 1.4K
12:48 104.22 104.27 104.21 104.27 2.1K
12:49 104.27 104.27 104.27 104.27 0.3K
12:50 104.27 104.27 104.27 104.27 0.4K
12:51 104.27 104.27 104.16 104.16 1.6K
12:52 104.16 104.16 104.15 104.15 0.4K
12:53 104.15 104.18 104.14 104.14 1.5K
12:54 104.14 104.15 104.14 104.15 1.1K
12:55 104.13 104.13 104.11 104.11 2.5K
12:56 104.11 104.13 104.11 104.13 0.9K
12:57 104.13 104.13 104.10 104.11 1.8K
12:58 104.11 104.11 104.11 104.11 1.1K
12:59 104.11 104.11 104.11 104.11 2.2K
13:00 104.06 104.06 103.95 103.95 2.8K
13:01 103.91 103.95 103.91 103.94 3.7K
13:02 103.94 103.94 103.94 103.94 0.1K
13:03 103.94 103.94 103.94 103.94 0.2K
13:04 103.94 103.94 103.94 103.94 0.8K
13:05 103.94 103.94 103.94 103.94 0.1K
13:06 103.94 103.94 103.88 103.88 1.4K
13:07 103.88 103.88 103.88 103.88 0.4K
13:08 103.88 103.88 103.88 103.88 0.6K
13:09 103.80 103.93 103.80 103.93 3.6K
13:10 103.93 103.93 103.92 103.92 0.3K
13:11 103.92 103.92 103.92 103.92 0.9K
13:12 103.92 103.94 103.92 103.94 1.5K
13:13 103.94 103.94 103.94 103.94 0.3K
13:14 103.92 103.93 103.92 103.93 1.6K
13:15 104.00 104.03 103.99 103.99 2.9K
13:16 103.99 103.99 103.96 103.96 0.4K
13:17 103.96 103.96 103.96 103.96 1.0K
13:18 103.96 103.98 103.93 103.98 2.2K
13:19 103.98 103.98 103.98 103.98 0.3K
13:20 103.98 103.98 103.93 103.93 3.3K
13:21 103.93 103.93 103.93 103.93 0.3K
13:22 103.93 103.97 103.93 103.97 1.5K
13:23 103.97 103.97 103.97 103.97 2.6K
13:24 103.99 104.02 103.99 104.02 1.5K
13:25 104.02 104.02 104.02 104.02 1.1K
13:26 104.02 104.03 104.02 104.03 1.4K
13:27 104.03 104.03 104.03 104.03 0.7K
13:28 104.03 104.03 104.03 104.03 0.6K
13:29 104.03 104.03 104.03 104.03 0.5K
13:30 104.03 104.03 104.03 104.03 0.8K
13:31 104.03 104.08 104.03 104.08 0.7K
13:32 104.07 104.07 103.93 103.93 3.2K
13:33 103.92 104.03 103.92 104.03 2.1K
13:34 104.03 104.03 103.97 103.97 1.1K
13:35 103.97 103.97 103.89 103.89 5.5K
13:36 103.89 103.89 103.89 103.89 0.3K
13:37 103.89 104.00 103.89 104.00 2.4K
13:38 104.00 104.00 104.00 104.00 0.5K
13:39 104.00 104.00 103.95 103.95 1.9K
13:40 103.99 104.07 103.99 104.07 2.2K
13:41 104.07 104.13 104.07 104.13 1.2K
13:42 104.11 104.12 104.11 104.12 3.1K
13:43 104.12 104.21 104.12 104.21 1.1K
13:44 104.21 104.21 104.16 104.16 3.2K
13:45 104.16 104.16 104.16 104.16 1.0K
13:46 104.19 104.22 104.19 104.22 1.5K
13:47 104.20 104.22 104.20 104.22 2.2K
13:48 104.22 104.22 104.22 104.22 3.3K
13:49 104.25 104.25 104.25 104.25 2.5K
13:50 104.25 104.25 104.21 104.21 2.3K
13:51 104.21 104.24 104.21 104.24 0.3K
13:52 104.24 104.33 104.24 104.33 1.2K
13:53 104.35 104.35 104.31 104.31 2.0K
13:54 104.31 104.33 104.31 104.33 0.7K
13:55 104.39 104.39 104.35 104.35 2.5K
13:56 104.35 104.35 104.35 104.35 0.6K
13:57 104.35 104.42 104.35 104.42 1.2K
13:58 104.42 104.43 104.42 104.43 1.0K
13:59 104.43 104.43 104.43 104.43 0.4K
14:00 104.43 104.43 104.39 104.39 3.5K
14:01 104.39 104.39 104.38 104.38 0.3K
14:02 104.38 104.42 104.38 104.42 0.5K
14:03 104.42 104.42 104.42 104.42 1.6K
14:04 104.42 104.49 104.42 104.49 0.7K
14:05 104.49 104.54 104.49 104.54 1.6K
14:06 104.54 104.58 104.53 104.53 3.2K
14:07 104.53 104.53 104.48 104.48 5.2K
14:08 104.48 104.51 104.48 104.51 1.2K
14:09 104.51 104.55 104.51 104.55 0.9K
14:10 104.55 104.55 104.55 104.55 0.6K
14:11 104.55 104.55 104.47 104.47 2.4K
14:12 104.50 104.50 104.48 104.48 1.8K
14:13 104.48 104.48 104.48 104.48 0.4K
14:14 104.48 104.48 104.44 104.44 2.2K
14:15 104.44 104.44 104.39 104.39 2.9K
14:16 104.39 104.39 104.39 104.39 0.4K
14:17 104.39 104.40 104.39 104.40 0.8K
14:18 104.40 104.49 104.40 104.49 2.7K
14:19 104.49 104.49 104.43 104.43 1.2K
14:20 104.43 104.43 104.43 104.43 0.2K
14:21 104.43 104.49 104.43 104.47 0.8K
14:22 104.47 104.47 104.39 104.39 4.6K
14:23 104.39 104.43 104.39 104.43 0.5K
14:24 104.43 104.43 104.43 104.43 2.7K
14:25 104.43 104.49 104.43 104.43 1.8K
14:26 104.43 104.44 104.40 104.42 3.7K
14:27 104.43 104.43 104.34 104.34 2.6K
14:28 104.34 104.34 104.28 104.28 1.4K
14:29 104.28 104.28 104.22 104.24 10.4K
14:30 104.26 104.37 104.26 104.37 4.9K
14:31 104.37 104.37 104.31 104.31 0.3K
14:32 104.31 104.31 104.31 104.31 0.1K
14:33 104.31 104.38 104.31 104.38 1.7K
14:34 104.42 104.42 104.34 104.40 4.0K
14:35 104.40 104.40 104.40 104.40 0.2K
14:36 104.37 104.37 104.37 104.37 0.4K
14:37 104.37 104.37 104.37 104.37 0.5K
14:38 104.37 104.49 104.37 104.49 2.2K
14:39 104.53 104.55 104.52 104.52 2.9K
14:40 104.52 104.52 104.52 104.52 0.5K
14:41 104.52 104.52 104.52 104.52 0.8K
14:42 104.52 104.52 104.52 104.52 0.9K
14:43 104.53 104.55 104.52 104.55 1.7K
14:44 104.55 104.57 104.55 104.57 0.7K
14:45 104.57 104.59 104.57 104.59 0.9K
14:46 104.59 104.60 104.59 104.59 1.2K
14:47 104.59 104.69 104.59 104.69 2.6K
14:48 104.66 104.66 104.66 104.66 1.6K
14:49 104.66 104.73 104.64 104.73 1.7K
14:50 104.69 104.73 104.64 104.73 2.1K
14:51 104.73 104.85 104.73 104.85 1.5K
14:52 104.85 104.85 104.79 104.79 0.5K
14:53 104.79 104.84 104.79 104.84 1.2K
14:54 104.84 104.84 104.76 104.76 2.4K
14:55 104.76 104.82 104.76 104.78 1.7K
14:56 104.78 104.83 104.78 104.83 2.4K
14:57 104.83 104.83 104.78 104.80 1.7K
14:58 104.80 104.82 104.79 104.82 2.2K
14:59 104.82 104.85 104.80 104.85 2.7K
15:00 104.85 104.92 104.84 104.84 2.3K
15:01 104.84 104.87 104.84 104.87 2.3K
15:02 104.87 104.87 104.77 104.83 1.3K
15:03 104.83 104.84 104.82 104.82 0.7K
15:04 104.78 104.78 104.71 104.71 2.9K
15:05 104.71 104.74 104.71 104.74 1.4K
15:06 104.72 104.72 104.72 104.72 0.5K
15:07 104.72 104.74 104.72 104.74 1.2K
15:08 104.74 104.76 104.66 104.66 1.9K
15:09 104.66 104.66 104.61 104.61 0.9K
15:10 104.58 104.60 104.56 104.56 2.5K
15:11 104.57 104.57 104.53 104.53 1.7K
15:12 104.53 104.53 104.53 104.53 0.9K
15:13 104.50 104.51 104.47 104.47 4.2K
15:14 104.47 104.47 104.42 104.42 41.2K
15:15 104.42 104.42 104.42 104.42 3.3K
15:16 104.42 104.47 104.39 104.39 5.3K
15:17 104.43 104.43 104.43 104.43 0.5K
15:18 104.39 104.53 104.38 104.53 6.4K
15:19 104.53 104.55 104.53 104.54 2.1K
15:20 104.55 104.55 104.51 104.54 3.3K
15:21 104.54 104.61 104.54 104.56 6.3K
15:22 104.55 104.70 104.55 104.70 3.1K
15:23 104.70 104.77 104.70 104.77 2.4K
15:24 104.77 104.82 104.77 104.80 4.6K
15:25 104.80 104.89 104.80 104.89 4.1K
15:26 104.92 104.92 104.87 104.87 2.8K
15:27 104.87 104.87 104.85 104.86 1.1K
15:28 104.87 104.87 104.83 104.87 3.5K
15:29 104.84 104.90 104.79 104.79 3.9K
15:30 104.74 104.76 104.73 104.73 2.8K
15:31 104.73 104.75 104.72 104.72 4.0K
15:32 104.72 104.72 104.55 104.57 2.9K
15:33 104.57 104.57 104.40 104.40 2.1K
15:34 104.43 104.43 104.32 104.32 6.3K
15:35 104.32 104.32 104.29 104.29 6.0K
15:36 104.29 104.42 104.29 104.34 3.3K
15:37 104.38 104.40 104.38 104.39 2.9K
15:38 104.39 104.39 104.36 104.37 4.8K
15:39 104.36 104.41 104.36 104.40 4.7K
15:40 104.40 104.52 104.40 104.50 4.9K
15:41 104.46 104.46 104.26 104.32 3.5K
15:42 104.32 104.37 104.25 104.25 5.0K
15:43 104.25 104.28 104.25 104.25 4.9K
15:44 104.28 104.37 104.28 104.37 5.3K
15:45 104.37 104.37 104.33 104.37 3.6K
15:46 104.36 104.39 104.36 104.39 1.6K
15:47 104.39 104.39 104.29 104.29 2.3K
15:48 104.28 104.28 104.19 104.19 4.9K
15:49 104.23 104.23 104.17 104.18 5.6K
15:50 104.18 104.18 104.10 104.12 5.6K
15:51 104.12 104.16 104.01 104.04 4.3K
15:52 104.04 104.04 103.86 103.87 3.7K
15:53 103.87 103.87 103.80 103.80 4.4K
15:54 103.80 103.92 103.73 103.92 6.6K
15:55 103.92 103.96 103.90 103.94 7.8K
15:56 103.94 104.06 103.94 103.97 9.1K
15:57 104.02 104.03 103.97 103.97 6.4K
15:58 104.00 104.02 103.94 103.96 11.7K
15:59 103.93 103.95 103.89 103.89 13.8K
16:00 103.89 104.05 103.89 103.99 290.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available