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
09:31 103.85 107.01 103.85 103.95 11.4K
09:32 103.95 104.25 103.95 104.25 1.3K
09:33 104.25 104.46 104.25 104.46 0.2K
09:34 104.46 104.64 104.46 104.64 0.2K
09:35 104.64 104.64 104.64 104.64 0.2K
09:36 104.64 104.64 104.50 104.50 1.1K
09:37 104.94 104.94 104.50 104.50 1.0K
09:38 104.50 104.50 104.50 104.50 0.1K
09:39 104.50 105.72 104.50 105.72 7.9K
09:40 105.72 105.72 105.72 105.72 0.1K
09:41 105.53 105.53 105.53 105.53 1.4K
09:42 105.63 105.63 105.63 105.63 1.4K
09:43 105.63 105.63 105.63 105.63 0.9K
09:44 105.06 105.09 105.06 105.09 10.2K
09:45 105.09 105.09 105.06 105.06 1.3K
09:46 105.06 105.06 104.75 104.90 5.4K
09:47 104.90 104.90 104.75 104.81 4.6K
09:48 104.87 105.01 104.87 105.01 1.5K
09:49 104.93 104.99 104.93 104.99 3.2K
09:50 104.99 104.99 104.82 104.87 1.4K
09:51 104.82 104.87 104.82 104.87 1.4K
09:52 104.87 104.92 104.87 104.92 3.5K
09:53 104.87 104.97 104.87 104.97 5.8K
09:54 104.97 104.97 104.97 104.97 1.0K
09:55 104.84 104.96 104.84 104.90 3.6K
09:56 104.78 104.82 104.78 104.82 1.0K
09:57 104.82 104.82 104.82 104.82 1.0K
09:58 104.82 104.82 104.82 104.82 0.2K
09:59 104.82 104.82 104.71 104.71 0.6K
10:00 104.69 104.69 104.69 104.69 1.1K
10:01 104.59 105.07 104.59 104.96 7.7K
10:02 104.97 104.97 104.72 104.74 6.0K
10:03 104.74 104.74 104.59 104.59 1.9K
10:04 104.59 104.59 104.51 104.51 0.8K
10:05 104.50 104.53 104.48 104.53 2.7K
10:06 104.53 104.53 104.29 104.29 2.7K
10:07 104.29 104.34 104.25 104.25 1.0K
10:08 104.25 104.33 104.25 104.33 1.6K
10:09 104.33 104.47 104.30 104.47 2.0K
10:10 104.49 104.49 104.34 104.34 2.2K
10:11 104.34 104.34 104.24 104.26 1.3K
10:12 104.26 104.26 104.24 104.24 1.2K
10:13 104.28 104.45 104.28 104.45 2.3K
10:14 104.46 104.54 104.46 104.54 1.2K
10:15 104.54 104.54 104.50 104.50 1.6K
10:16 104.50 104.50 104.42 104.42 1.7K
10:17 104.42 104.45 104.41 104.42 1.4K
10:18 104.42 104.42 104.30 104.30 1.0K
10:19 104.51 104.51 104.27 104.27 2.0K
10:20 104.27 104.27 104.19 104.19 1.1K
10:21 104.19 104.27 104.19 104.27 1.3K
10:22 104.27 104.27 104.20 104.20 1.7K
10:23 104.20 104.20 104.10 104.10 1.7K
10:24 104.10 104.10 104.09 104.09 1.4K
10:25 104.09 104.13 104.04 104.04 1.1K
10:26 104.08 104.08 103.94 103.94 0.5K
10:27 104.02 104.02 104.02 104.02 2.2K
10:28 104.05 104.05 104.05 104.05 5.0K
10:29 103.95 103.95 103.95 103.95 0.6K
10:30 103.95 103.95 103.93 103.93 1.2K
10:31 103.93 103.93 103.91 103.93 1.5K
10:32 103.93 103.95 103.92 103.95 2.0K
10:33 103.95 104.09 103.95 104.06 2.0K
10:34 103.99 104.02 103.99 104.02 3.9K
10:35 104.02 104.10 104.02 104.10 1.3K
10:36 104.10 104.10 104.02 104.04 2.0K
10:37 104.04 104.04 104.04 104.04 0.1K
10:38 104.00 104.08 104.00 104.08 1.2K
10:39 104.08 104.08 104.04 104.07 2.3K
10:40 104.07 104.16 104.07 104.16 1.0K
10:41 104.09 104.09 104.09 104.09 4.1K
10:42 104.09 104.09 103.92 103.92 2.1K
10:43 103.92 103.92 103.92 103.92 0.4K
10:44 103.93 103.93 103.93 103.93 1.8K
10:45 103.93 103.93 103.84 103.90 1.4K
10:46 103.90 103.90 103.90 103.90 1.1K
10:47 103.83 103.83 103.83 103.83 0.8K
10:48 103.92 103.92 103.82 103.82 3.2K
10:49 103.82 103.82 103.78 103.78 1.6K
10:50 103.78 103.78 103.68 103.76 0.8K
10:51 103.76 103.76 103.70 103.70 0.6K
10:52 103.70 103.72 103.58 103.72 3.3K
10:53 103.73 103.75 103.72 103.72 1.9K
10:54 103.72 103.76 103.72 103.76 0.9K
10:55 103.72 103.72 103.71 103.71 0.9K
10:56 103.77 103.84 103.77 103.84 1.8K
10:57 103.95 103.95 103.85 103.85 2.3K
10:58 103.92 103.92 103.89 103.89 1.3K
10:59 103.92 103.93 103.92 103.93 1.9K
11:00 103.93 103.93 103.92 103.92 2.0K
11:01 103.92 103.92 103.82 103.82 4.3K
11:02 103.82 103.82 103.73 103.76 1.2K
11:03 103.76 103.76 103.72 103.75 1.6K
11:04 103.78 103.85 103.78 103.85 1.9K
11:05 103.85 103.90 103.83 103.83 6.9K
11:06 103.83 103.89 103.83 103.89 0.6K
11:07 103.89 103.89 103.83 103.83 2.1K
11:08 103.83 103.83 103.79 103.79 1.9K
11:09 103.79 103.79 103.73 103.73 2.6K
11:10 103.74 103.88 103.74 103.88 4.2K
11:11 103.88 103.88 103.82 103.82 3.6K
11:12 103.93 103.93 103.89 103.89 2.1K
11:13 103.82 103.82 103.82 103.82 0.2K
11:14 103.82 103.98 103.82 103.98 1.5K
11:15 103.98 104.11 103.98 104.11 1.4K
11:16 104.11 104.11 104.05 104.05 0.8K
11:17 104.05 104.11 104.05 104.11 1.0K
11:18 104.11 104.11 104.11 104.11 0.4K
11:19 104.12 104.13 104.12 104.13 1.8K
11:20 104.08 104.08 104.08 104.08 0.7K
11:21 104.10 104.10 104.08 104.08 1.5K
11:22 104.08 104.08 104.08 104.08 0.7K
11:23 104.08 104.16 104.08 104.16 1.2K
11:24 104.16 104.16 104.05 104.05 1.0K
11:25 104.05 104.05 104.00 104.00 2.8K
11:26 104.02 104.02 103.92 103.92 2.6K
11:27 103.92 103.92 103.86 103.86 0.9K
11:28 103.86 103.86 103.86 103.86 1.5K
11:29 103.78 103.86 103.78 103.86 1.1K
11:30 103.86 103.90 103.84 103.90 4.8K
11:31 103.70 103.70 103.69 103.69 1.6K
11:32 103.69 103.83 103.69 103.83 1.0K
11:33 103.83 103.83 103.70 103.70 0.7K
11:34 103.70 103.70 103.70 103.70 0.7K
11:35 103.63 103.77 103.63 103.77 2.0K
11:36 103.77 103.77 103.73 103.73 1.1K
11:37 103.73 103.75 103.73 103.75 0.6K
11:38 103.75 103.75 103.70 103.70 0.6K
11:39 103.71 103.71 103.71 103.71 1.0K
11:40 103.71 103.73 103.71 103.73 0.6K
11:41 103.77 103.77 103.70 103.70 2.0K
11:42 103.70 103.70 103.64 103.64 0.7K
11:43 103.64 103.70 103.64 103.70 0.5K
11:44 103.70 103.70 103.62 103.62 1.8K
11:45 103.62 103.62 103.55 103.55 5.7K
11:46 103.55 103.55 103.52 103.52 1.2K
11:47 103.52 103.52 103.39 103.39 1.5K
11:48 103.39 103.39 103.39 103.39 0.3K
11:49 103.39 103.39 103.32 103.33 0.6K
11:50 103.33 103.37 103.33 103.37 1.4K
11:51 103.37 103.39 103.37 103.39 0.9K
11:52 103.30 103.39 103.30 103.32 19.1K
11:53 103.32 103.32 103.26 103.28 0.5K
11:54 103.28 103.47 103.28 103.47 5.6K
11:55 103.47 103.47 103.45 103.45 1.0K
11:56 103.45 103.45 103.35 103.35 1.7K
11:57 103.30 103.35 103.30 103.35 1.9K
11:58 103.35 103.51 103.35 103.51 4.1K
11:59 103.53 103.53 103.53 103.53 1.7K
12:00 103.51 103.51 103.51 103.51 3.2K
12:01 103.51 103.81 103.51 103.81 4.6K
12:02 103.81 103.81 103.68 103.68 0.8K
12:03 103.77 103.77 103.65 103.65 1.7K
12:04 103.65 103.74 103.65 103.74 0.5K
12:05 103.74 103.74 103.74 103.74 0.1K
12:06 103.74 103.85 103.74 103.85 0.9K
12:07 103.85 103.85 103.71 103.71 1.1K
12:08 103.71 103.77 103.71 103.77 1.0K
12:09 103.77 103.80 103.77 103.80 1.1K
12:10 103.81 103.81 103.81 103.81 1.0K
12:11 103.81 103.81 103.81 103.81 0.8K
12:12 103.81 103.84 103.81 103.84 0.4K
12:13 103.84 103.84 103.83 103.83 0.4K
12:14 103.83 103.92 103.83 103.92 1.3K
12:15 103.92 103.94 103.92 103.94 0.3K
12:16 103.93 104.07 103.93 104.07 2.4K
12:17 104.07 104.07 104.07 104.07 0.3K
12:18 104.07 104.07 104.05 104.05 0.6K
12:19 104.05 104.10 104.05 104.10 0.9K
12:20 104.10 104.11 104.10 104.11 0.2K
12:21 104.11 104.11 104.11 104.11 0.9K
12:22 104.11 104.11 104.11 104.11 0.5K
12:23 104.16 104.16 104.08 104.11 3.4K
12:24 104.11 104.11 104.11 104.11 0.4K
12:25 104.11 104.11 104.11 104.11 0.3K
12:26 104.11 104.12 104.11 104.12 0.7K
12:27 104.12 104.16 104.12 104.16 0.9K
12:28 104.16 104.16 104.16 104.16 0.2K
12:29 104.16 104.25 104.16 104.25 0.8K
12:30 104.27 104.27 104.27 104.27 0.5K
12:31 104.27 104.39 104.27 104.39 1.3K
12:32 104.37 104.37 104.20 104.20 4.0K
12:33 104.20 104.25 104.20 104.21 0.6K
12:34 104.21 104.21 104.20 104.20 0.4K
12:35 104.20 104.20 104.20 104.20 0.3K
12:36 104.20 104.20 104.20 104.20 0.6K
12:37 104.20 104.20 104.20 104.20 1.0K
12:38 104.20 104.28 104.20 104.28 1.0K
12:39 104.28 104.28 104.19 104.20 1.8K
12:40 104.20 104.28 104.20 104.28 0.6K
12:41 104.28 104.28 104.22 104.22 0.8K
12:42 104.22 104.22 104.22 104.22 0.3K
12:43 104.22 104.23 104.16 104.23 2.2K
12:44 104.23 104.23 104.23 104.23 0.2K
12:45 104.23 104.29 104.23 104.25 0.4K
12:46 104.25 104.25 104.25 104.25 20.2K
12:47 104.25 104.32 104.25 104.32 2.1K
12:48 104.32 104.32 104.32 104.32 0.2K
12:49 104.35 104.35 104.35 104.35 0.7K
12:50 104.35 104.40 104.35 104.40 1.0K
12:51 104.40 104.40 104.40 104.40 0.2K
12:52 104.46 104.46 104.46 104.46 2.0K
12:53 104.42 104.43 104.38 104.38 1.4K
12:54 104.38 104.38 104.38 104.38 0.4K
12:55 104.43 104.43 104.43 104.43 0.5K
12:56 104.43 104.43 104.42 104.42 0.4K
12:57 104.42 104.46 104.42 104.46 0.3K
12:58 104.46 104.46 104.46 104.46 1.2K
12:59 104.46 104.46 104.46 104.46 0.6K
13:00 104.46 104.48 104.46 104.48 0.8K
13:01 104.48 104.51 104.48 104.51 1.3K
13:02 104.51 104.51 104.47 104.47 0.5K
13:03 104.47 104.49 104.47 104.49 1.8K
13:04 104.49 104.49 104.49 104.49 1.8K
13:05 104.49 104.49 104.45 104.45 0.3K
13:06 104.50 104.50 104.50 104.50 0.8K
13:07 104.50 104.52 104.50 104.52 1.6K
13:08 104.52 104.52 104.47 104.47 6.9K
13:09 104.44 104.44 104.29 104.29 4.4K
13:10 104.29 104.37 104.29 104.37 4.4K
13:11 104.27 104.30 104.19 104.30 2.6K
13:12 104.30 104.30 104.14 104.14 1.6K
13:13 104.14 104.14 104.14 104.14 0.4K
13:14 104.18 104.18 104.18 104.18 0.8K
13:15 104.18 104.18 104.18 104.18 0.9K
13:16 104.18 104.18 104.18 104.18 0.1K
13:17 104.24 104.30 104.24 104.30 1.9K
13:18 104.30 104.30 104.30 104.30 0.2K
13:19 104.30 104.30 104.30 104.30 0.8K
13:20 104.30 104.30 104.30 104.30 0.7K
13:21 104.30 104.30 104.30 104.30 1.5K
13:22 104.30 104.30 104.23 104.23 1.9K
13:23 104.23 104.33 104.23 104.33 1.3K
13:24 104.38 104.38 104.37 104.37 0.6K
13:25 104.37 104.40 104.37 104.40 0.6K
13:26 104.38 104.38 104.38 104.38 0.4K
13:27 104.38 104.38 104.31 104.32 1.7K
13:28 104.32 104.35 104.32 104.35 1.1K
13:29 104.35 104.35 104.35 104.35 0.8K
13:30 104.35 104.38 104.35 104.38 1.2K
13:31 104.38 104.39 104.34 104.39 1.6K
13:32 104.39 104.39 104.32 104.33 2.0K
13:33 104.33 104.33 104.26 104.26 3.1K
13:34 104.26 104.30 104.26 104.30 1.5K
13:35 104.30 104.30 104.29 104.29 2.0K
13:36 104.29 104.29 104.28 104.28 0.9K
13:37 104.28 104.28 104.28 104.28 0.3K
13:38 104.28 104.32 104.28 104.32 0.5K
13:39 104.32 104.32 104.28 104.28 0.4K
13:40 104.28 104.41 104.28 104.41 2.0K
13:41 104.41 104.41 104.41 104.41 0.4K
13:42 104.41 104.41 104.41 104.41 3.3K
13:43 104.41 104.41 104.33 104.33 1.6K
13:44 104.34 104.38 104.30 104.38 2.6K
13:45 104.38 104.42 104.38 104.42 1.2K
13:46 104.42 104.42 104.42 104.42 0.5K
13:47 104.42 104.55 104.42 104.55 0.9K
13:48 104.55 104.62 104.55 104.62 0.6K
13:49 104.62 104.62 104.62 104.62 0.4K
13:50 104.65 104.68 104.65 104.68 2.0K
13:51 104.68 104.68 104.65 104.65 1.2K
13:52 104.69 104.69 104.64 104.64 1.2K
13:53 104.64 104.72 104.64 104.72 2.3K
13:54 104.72 104.75 104.69 104.75 1.5K
13:55 104.75 104.75 104.75 104.75 0.4K
13:56 104.75 104.75 104.71 104.71 3.4K
13:57 104.71 104.73 104.71 104.73 1.3K
13:58 104.73 104.73 104.71 104.71 1.4K
13:59 104.71 104.74 104.71 104.74 1.2K
14:00 104.80 104.85 104.80 104.85 4.6K
14:01 104.85 104.85 104.85 104.85 0.4K
14:02 104.85 104.89 104.85 104.89 1.4K
14:03 104.98 104.98 104.98 104.98 0.9K
14:04 104.98 105.05 104.98 105.05 1.1K
14:05 105.05 105.07 105.05 105.07 1.3K
14:06 105.02 105.02 104.99 104.99 2.2K
14:07 104.99 105.02 104.99 105.01 1.9K
14:08 105.03 105.06 105.03 105.04 3.5K
14:09 105.04 105.10 105.04 105.10 5.3K
14:10 105.10 105.14 105.10 105.14 5.7K
14:11 105.14 105.14 105.10 105.10 1.5K
14:12 105.08 105.08 104.98 104.98 2.7K
14:13 104.98 105.00 104.94 104.94 2.5K
14:14 104.94 104.94 104.89 104.92 5.7K
14:15 104.92 104.93 104.92 104.93 1.2K
14:16 104.93 105.04 104.93 105.04 1.8K
14:17 105.03 105.07 105.03 105.07 4.0K
14:18 105.03 105.03 105.00 105.00 1.8K
14:19 105.00 105.00 105.00 105.00 1.1K
14:20 104.96 104.99 104.96 104.99 2.2K
14:21 104.93 105.01 104.93 105.01 2.3K
14:22 105.01 105.10 105.01 105.10 1.2K
14:23 105.10 105.10 105.10 105.10 0.8K
14:24 105.10 105.12 105.10 105.12 1.4K
14:25 105.15 105.18 105.15 105.18 3.0K
14:26 105.21 105.21 105.19 105.19 1.8K
14:27 105.19 105.19 105.19 105.19 0.4K
14:28 105.19 105.19 105.14 105.14 1.3K
14:29 105.17 105.18 105.17 105.18 3.0K
14:30 105.20 105.24 105.16 105.24 1.5K
14:31 105.24 105.24 105.24 105.24 1.8K
14:32 105.24 105.24 105.22 105.22 0.9K
14:33 105.22 105.26 105.22 105.26 1.1K
14:34 105.26 105.34 105.26 105.34 2.3K
14:35 105.34 105.34 105.27 105.27 3.6K
14:36 105.27 105.27 105.27 105.27 0.4K
14:37 105.27 105.30 105.23 105.23 2.8K
14:38 105.23 105.24 105.23 105.24 0.7K
14:39 105.24 105.24 105.20 105.20 1.9K
14:40 105.20 105.24 105.20 105.24 1.8K
14:41 105.27 105.32 105.27 105.32 2.2K
14:42 105.32 105.32 105.28 105.28 1.1K
14:43 105.28 105.28 105.28 105.28 2.1K
14:44 105.28 105.28 105.28 105.28 1.0K
14:45 105.14 105.14 105.14 105.14 1.3K
14:46 105.14 105.18 105.13 105.18 2.4K
14:47 105.18 105.21 105.18 105.21 0.9K
14:48 105.21 105.27 105.21 105.27 1.9K
14:49 105.29 105.29 105.27 105.27 1.1K
14:50 105.27 105.27 105.27 105.27 0.6K
14:51 105.31 105.31 105.26 105.26 4.3K
14:52 105.26 105.27 105.26 105.27 0.9K
14:53 105.27 105.27 105.24 105.25 0.7K
14:54 105.24 105.30 105.24 105.29 2.7K
14:55 105.29 105.29 105.26 105.26 2.4K
14:56 105.26 105.26 105.19 105.19 0.7K
14:57 105.19 105.19 105.19 105.19 0.3K
14:58 105.24 105.26 105.24 105.26 2.2K
14:59 105.23 105.23 105.14 105.16 3.7K
15:00 105.13 105.16 105.11 105.11 3.4K
15:01 105.08 105.13 105.08 105.12 1.6K
15:02 105.12 105.19 105.12 105.19 1.8K
15:03 105.19 105.23 105.19 105.23 1.1K
15:04 105.23 105.25 105.23 105.25 0.5K
15:05 105.25 105.25 105.19 105.19 2.8K
15:06 105.19 105.19 105.18 105.18 1.3K
15:07 105.17 105.19 105.17 105.18 1.0K
15:08 105.18 105.18 105.16 105.16 1.4K
15:09 105.16 105.17 105.15 105.17 2.0K
15:10 105.15 105.15 105.15 105.15 0.8K
15:11 105.15 105.19 105.15 105.19 2.4K
15:12 105.19 105.20 105.18 105.18 2.4K
15:13 105.17 105.19 105.16 105.18 3.1K
15:14 105.18 105.18 105.18 105.18 0.8K
15:15 105.16 105.16 105.11 105.11 2.1K
15:16 105.14 105.21 105.14 105.18 3.0K
15:17 105.18 105.18 105.17 105.17 2.5K
15:18 105.17 105.17 105.10 105.10 3.7K
15:19 105.10 105.17 105.10 105.14 4.7K
15:20 105.11 105.11 105.08 105.08 3.1K
15:21 105.07 105.09 105.05 105.09 30.6K
15:22 105.13 105.13 105.08 105.08 5.4K
15:23 105.08 105.08 105.03 105.03 1.6K
15:24 105.03 105.17 105.03 105.17 3.4K
15:25 105.17 105.17 105.14 105.14 1.5K
15:26 105.14 105.19 105.14 105.19 2.4K
15:27 105.19 105.26 105.19 105.22 2.7K
15:28 105.21 105.22 105.19 105.22 2.8K
15:29 105.22 105.22 105.21 105.22 2.6K
15:30 105.22 105.24 105.22 105.24 1.4K
15:31 105.24 105.24 105.08 105.08 4.4K
15:32 105.09 105.09 105.08 105.08 1.5K
15:33 105.08 105.11 105.06 105.06 2.5K
15:34 105.06 105.06 104.97 104.97 2.8K
15:35 104.97 105.04 104.96 105.04 1.8K
15:36 105.04 105.06 105.03 105.06 2.9K
15:37 105.06 105.06 105.05 105.05 1.1K
15:38 105.05 105.07 105.05 105.05 2.8K
15:39 105.05 105.05 105.01 105.02 6.0K
15:40 105.02 105.06 105.02 105.06 3.4K
15:41 105.06 105.06 105.06 105.06 2.5K
15:42 105.06 105.12 105.04 105.12 5.3K
15:43 105.12 105.12 105.05 105.05 5.0K
15:44 105.05 105.06 105.01 105.01 2.3K
15:45 105.01 105.01 104.86 104.86 2.1K
15:46 104.86 104.88 104.86 104.88 3.4K
15:47 104.88 104.88 104.80 104.81 3.3K
15:48 104.78 104.81 104.78 104.81 4.9K
15:49 104.81 104.85 104.81 104.84 1.9K
15:50 104.81 104.85 104.81 104.83 4.7K
15:51 104.83 104.88 104.64 104.64 8.5K
15:52 104.64 104.64 104.54 104.55 4.4K
15:53 104.55 104.72 104.55 104.66 8.7K
15:54 104.66 104.74 104.66 104.74 8.7K
15:55 104.75 104.81 104.75 104.78 8.1K
15:56 104.78 104.86 104.75 104.83 7.3K
15:57 104.83 104.91 104.82 104.89 8.6K
15:58 104.89 104.89 104.79 104.81 18.7K
15:59 104.81 104.87 104.81 104.86 22.9K
16:00 104.86 104.86 104.69 104.75 1,647.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available