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
09:31 104.32 105.81 104.32 104.70 9.2K
09:32 104.70 104.70 104.20 104.20 0.2K
09:33 104.20 104.31 104.16 104.31 1.3K
09:34 104.31 104.31 104.31 104.31 0.8K
09:35 104.31 104.31 104.31 104.31 0.6K
09:36 104.31 104.31 104.31 104.31 0.3K
09:37 104.31 104.31 104.31 104.31 0.0K
09:38 104.31 104.31 104.31 104.31 0.0K
09:39 104.31 104.31 104.14 104.14 2.4K
09:40 104.14 104.16 104.14 104.16 0.3K
09:41 104.16 104.43 104.16 104.43 1.7K
09:42 104.43 104.43 104.27 104.27 3.0K
09:43 104.14 104.14 104.14 104.14 1.8K
09:44 104.14 104.14 104.14 104.14 0.2K
09:45 104.14 104.22 104.13 104.22 1.4K
09:46 104.22 104.22 104.19 104.20 5.1K
09:47 104.20 104.40 104.20 104.28 1.8K
09:48 104.10 104.18 104.10 104.18 8.0K
09:49 104.16 104.47 104.16 104.47 4.9K
09:50 104.47 104.56 104.47 104.56 1.7K
09:51 104.56 104.57 104.56 104.57 1.4K
09:52 104.57 104.81 104.57 104.67 1.4K
09:53 104.67 104.67 104.67 104.67 1.6K
09:54 104.55 104.55 104.55 104.55 1.0K
09:55 104.55 104.55 104.26 104.33 0.9K
09:56 104.33 104.33 104.17 104.17 0.8K
09:57 104.17 104.20 104.17 104.19 1.3K
09:58 104.19 104.19 104.19 104.19 0.5K
09:59 104.19 104.23 104.19 104.23 1.0K
10:00 104.23 104.26 104.12 104.17 2.5K
10:01 104.10 104.10 104.07 104.07 8.4K
10:02 104.07 104.07 104.07 104.07 2.3K
10:03 104.07 104.07 103.89 103.89 4.2K
10:04 103.99 104.13 103.99 104.13 1.9K
10:05 104.13 104.24 104.07 104.24 2.2K
10:06 104.24 104.24 104.24 104.24 0.7K
10:07 104.24 104.32 104.24 104.32 1.4K
10:08 104.32 104.32 104.23 104.23 1.0K
10:09 104.29 104.51 104.29 104.51 2.6K
10:10 104.54 104.63 104.51 104.63 1.2K
10:11 104.56 104.56 104.43 104.43 4.4K
10:12 104.43 104.43 104.43 104.43 0.2K
10:13 104.43 104.43 104.43 104.43 0.1K
10:14 104.43 104.52 104.43 104.50 1.5K
10:15 104.50 104.58 104.50 104.58 1.0K
10:16 104.55 104.55 104.12 104.12 14.0K
10:17 104.12 104.18 104.12 104.12 2.6K
10:18 104.12 104.12 104.12 104.12 0.1K
10:19 104.12 104.12 104.12 104.12 0.6K
10:20 104.12 104.24 104.12 104.24 1.5K
10:21 104.20 104.29 104.20 104.29 1.4K
10:22 104.26 104.36 104.26 104.36 4.1K
10:23 104.28 104.28 104.28 104.28 3.1K
10:24 104.24 104.25 104.24 104.25 1.3K
10:25 104.17 104.20 104.17 104.20 1.4K
10:26 104.20 104.20 104.14 104.14 1.5K
10:27 104.14 104.14 104.09 104.09 0.7K
10:28 104.09 104.17 104.09 104.17 1.0K
10:29 104.17 104.34 104.17 104.34 1.3K
10:30 104.34 104.38 104.26 104.26 2.5K
10:31 104.26 104.26 104.26 104.26 0.9K
10:32 104.26 104.26 104.26 104.26 0.1K
10:33 104.26 104.40 104.26 104.40 1.3K
10:34 104.40 104.54 104.40 104.54 0.3K
10:35 104.64 104.64 104.51 104.56 1.6K
10:36 104.56 104.56 104.54 104.54 1.3K
10:37 104.54 104.60 104.54 104.60 0.7K
10:38 104.60 104.61 104.60 104.61 1.1K
10:39 104.61 104.65 104.56 104.65 1.6K
10:40 104.65 104.65 104.65 104.65 0.0K
10:41 104.65 104.65 104.58 104.60 0.9K
10:42 104.49 104.55 104.49 104.55 2.4K
10:43 104.55 104.55 104.51 104.51 0.9K
10:44 104.57 104.57 104.56 104.56 1.3K
10:45 104.56 104.57 104.56 104.57 2.4K
10:46 104.59 104.59 104.59 104.59 2.1K
10:47 104.61 104.71 104.61 104.71 1.2K
10:48 104.71 104.72 104.71 104.72 1.8K
10:49 104.63 104.63 104.46 104.46 1.1K
10:50 104.46 104.56 104.46 104.56 0.7K
10:51 104.56 104.56 104.56 104.56 0.2K
10:52 104.56 104.56 104.51 104.55 0.7K
10:53 104.55 104.55 104.55 104.55 0.5K
10:54 104.51 104.51 104.45 104.47 1.7K
10:55 104.47 104.47 104.30 104.30 1.0K
10:56 104.30 104.33 104.30 104.33 0.5K
10:57 104.33 104.37 104.33 104.37 2.5K
10:58 104.50 104.57 104.50 104.56 2.8K
10:59 104.56 104.64 104.56 104.64 0.4K
11:00 104.64 104.65 104.64 104.65 1.9K
11:01 104.71 104.71 104.70 104.70 1.4K
11:02 104.70 104.83 104.68 104.74 4.1K
11:03 104.74 104.84 104.74 104.84 0.5K
11:04 104.84 104.84 104.84 104.84 0.1K
11:05 104.90 104.90 104.90 104.90 0.4K
11:06 104.90 104.90 104.90 104.90 0.2K
11:07 104.90 104.90 104.79 104.81 2.0K
11:08 104.81 104.81 104.81 104.81 0.4K
11:09 104.81 104.82 104.81 104.82 0.2K
11:10 104.85 104.85 104.85 104.85 1.7K
11:11 104.85 104.91 104.85 104.91 2.4K
11:12 104.92 104.92 104.92 104.92 0.4K
11:13 104.92 104.94 104.92 104.94 1.4K
11:14 104.94 104.96 104.94 104.96 0.9K
11:15 104.96 104.98 104.96 104.98 0.1K
11:16 104.98 104.98 104.94 104.94 0.6K
11:17 104.94 105.00 104.94 104.95 5.3K
11:18 104.96 104.96 104.96 104.96 0.3K
11:19 104.96 104.96 104.96 104.96 0.3K
11:20 104.96 104.97 104.93 104.93 3.2K
11:21 104.93 104.93 104.92 104.92 0.5K
11:22 104.90 104.90 104.89 104.89 0.6K
11:23 104.89 104.89 104.89 104.89 0.2K
11:24 104.89 105.00 104.89 105.00 1.8K
11:25 105.00 105.00 104.97 105.00 4.2K
11:26 105.06 105.06 105.00 105.00 9.0K
11:27 105.00 105.00 104.99 104.99 1.1K
11:28 104.99 104.99 104.96 104.96 1.3K
11:29 104.96 104.97 104.96 104.97 0.8K
11:30 104.96 104.96 104.93 104.93 2.4K
11:31 105.02 105.06 104.98 105.06 3.8K
11:32 105.00 105.01 105.00 105.01 1.1K
11:33 105.01 105.05 105.01 105.05 1.1K
11:34 105.05 105.05 104.99 104.99 1.3K
11:35 104.99 104.99 104.99 104.99 0.4K
11:36 104.99 104.99 104.99 104.99 0.2K
11:37 104.94 104.94 104.94 104.94 2.4K
11:38 104.94 104.96 104.94 104.96 0.7K
11:39 104.96 104.96 104.84 104.84 0.4K
11:40 104.84 104.84 104.84 104.84 0.3K
11:41 104.84 104.88 104.82 104.82 2.0K
11:42 104.82 104.82 104.77 104.77 1.2K
11:43 104.79 104.79 104.79 104.79 0.6K
11:44 104.79 104.79 104.79 104.79 1.1K
11:45 104.84 104.87 104.84 104.87 2.0K
11:46 104.87 104.88 104.87 104.88 1.8K
11:47 104.88 104.88 104.88 104.88 0.4K
11:48 104.88 104.88 104.83 104.83 0.4K
11:49 104.83 104.83 104.83 104.83 0.5K
11:50 104.79 104.79 104.77 104.77 2.2K
11:51 104.77 104.77 104.66 104.66 1.6K
11:52 104.66 104.66 104.66 104.66 0.2K
11:53 104.66 104.66 104.66 104.66 1.8K
11:54 104.66 104.66 104.62 104.62 0.4K
11:55 104.62 104.62 104.62 104.62 1.6K
11:56 104.50 104.50 104.49 104.49 2.9K
11:57 104.52 104.56 104.52 104.56 0.6K
11:58 104.56 104.59 104.56 104.59 1.4K
11:59 104.59 104.64 104.59 104.64 0.4K
12:00 104.64 104.64 104.60 104.60 0.3K
12:01 104.60 104.65 104.60 104.65 0.4K
12:02 104.62 104.62 104.62 104.62 0.6K
12:03 104.62 104.72 104.62 104.62 1.1K
12:04 104.62 104.62 104.54 104.54 1.2K
12:05 104.54 104.56 104.54 104.56 0.2K
12:06 104.54 104.54 104.53 104.53 0.6K
12:07 104.53 104.53 104.48 104.48 1.1K
12:08 104.48 104.48 104.43 104.43 1.7K
12:09 104.46 104.46 104.46 104.46 0.5K
12:10 104.49 104.49 104.44 104.44 0.9K
12:11 104.44 104.44 104.37 104.42 1.1K
12:12 104.42 104.42 104.42 104.42 0.5K
12:13 104.37 104.37 104.33 104.33 1.8K
12:14 104.37 104.37 104.34 104.34 2.6K
12:15 104.34 104.37 104.34 104.37 1.5K
12:16 104.37 104.37 104.37 104.37 0.2K
12:17 104.37 104.37 104.37 104.37 0.1K
12:18 104.37 104.37 104.37 104.37 0.4K
12:19 104.37 104.44 104.37 104.44 1.5K
12:20 104.44 104.44 104.44 104.44 0.4K
12:21 104.44 104.52 104.44 104.52 1.3K
12:22 104.52 104.56 104.48 104.48 1.6K
12:23 104.48 104.48 104.46 104.46 1.0K
12:24 104.46 104.46 104.41 104.41 1.1K
12:25 104.41 104.41 104.39 104.39 1.3K
12:26 104.39 104.39 104.28 104.29 1.7K
12:27 104.29 104.31 104.29 104.31 0.8K
12:28 104.30 104.30 104.30 104.30 0.2K
12:29 104.30 104.30 104.30 104.30 0.1K
12:30 104.30 104.30 104.23 104.23 0.6K
12:31 104.23 104.30 104.23 104.30 0.7K
12:32 104.35 104.35 104.35 104.35 1.4K
12:33 104.35 104.35 104.30 104.30 1.5K
12:34 104.30 104.33 104.26 104.26 1.6K
12:35 104.26 104.32 104.26 104.32 0.4K
12:36 104.30 104.32 104.30 104.32 0.6K
12:37 104.32 104.32 104.30 104.30 0.3K
12:38 104.30 104.30 104.30 104.30 0.1K
12:39 104.30 104.30 104.30 104.30 0.4K
12:40 104.30 104.30 104.30 104.30 0.3K
12:41 104.30 104.40 104.30 104.40 2.0K
12:42 104.40 104.43 104.40 104.42 2.2K
12:43 104.42 104.42 104.39 104.39 2.6K
12:44 104.39 104.39 104.35 104.35 1.5K
12:45 104.35 104.35 104.35 104.35 0.8K
12:46 104.29 104.29 104.28 104.28 1.6K
12:47 104.25 104.25 104.19 104.19 2.1K
12:48 104.19 104.19 104.13 104.13 0.5K
12:49 104.13 104.13 104.11 104.13 4.2K
12:50 104.10 104.10 104.10 104.10 2.1K
12:51 104.10 104.10 104.10 104.10 0.5K
12:52 104.10 104.10 104.10 104.10 0.1K
12:53 104.10 104.10 104.10 104.10 0.7K
12:54 104.10 104.14 104.10 104.14 1.0K
12:55 104.14 104.14 104.14 104.14 0.0K
12:56 104.14 104.14 104.14 104.14 1.0K
12:57 104.14 104.14 104.11 104.11 0.9K
12:58 104.10 104.10 104.10 104.10 0.4K
12:59 104.10 104.20 104.10 104.20 1.5K
13:00 104.32 104.32 104.25 104.25 2.9K
13:01 104.25 104.25 104.24 104.24 1.2K
13:02 104.24 104.24 104.24 104.24 0.5K
13:03 104.24 104.28 104.24 104.28 1.3K
13:04 104.28 104.28 104.28 104.28 1.0K
13:05 104.28 104.28 104.28 104.28 0.4K
13:06 104.28 104.31 104.28 104.31 0.8K
13:07 104.31 104.31 104.28 104.28 1.4K
13:08 104.28 104.38 104.28 104.38 0.9K
13:09 104.38 104.38 104.35 104.35 0.5K
13:10 104.35 104.35 104.31 104.31 1.3K
13:11 104.41 104.41 104.35 104.35 1.4K
13:12 104.31 104.37 104.31 104.37 1.4K
13:13 104.36 104.42 104.36 104.42 2.4K
13:14 104.42 104.42 104.42 104.42 1.3K
13:15 104.42 104.44 104.42 104.44 0.9K
13:16 104.44 104.52 104.44 104.52 1.1K
13:17 104.52 104.57 104.52 104.57 1.1K
13:18 104.54 104.54 104.53 104.53 1.5K
13:19 104.53 104.62 104.53 104.62 1.6K
13:20 104.62 104.62 104.62 104.62 1.6K
13:21 104.59 104.59 104.59 104.59 1.1K
13:22 104.65 104.69 104.62 104.69 4.0K
13:23 104.69 104.69 104.69 104.69 0.7K
13:24 104.69 104.69 104.69 104.69 0.7K
13:25 104.74 104.74 104.69 104.70 4.0K
13:26 104.70 104.70 104.70 104.70 0.7K
13:27 104.70 104.70 104.68 104.70 2.3K
13:28 104.70 104.70 104.66 104.66 1.7K
13:29 104.66 104.66 104.56 104.56 1.6K
13:30 104.56 104.60 104.56 104.60 1.3K
13:31 104.60 104.60 104.50 104.57 1.5K
13:32 104.57 104.57 104.56 104.56 0.8K
13:33 104.56 104.56 104.54 104.55 0.6K
13:34 104.55 104.55 104.51 104.51 0.6K
13:35 104.51 104.51 104.49 104.49 1.0K
13:36 104.47 104.47 104.47 104.47 3.2K
13:37 104.47 104.50 104.47 104.47 1.6K
13:38 104.45 104.45 104.41 104.41 2.7K
13:39 104.41 104.50 104.41 104.47 3.6K
13:40 104.47 104.49 104.47 104.49 2.0K
13:41 104.49 104.49 104.48 104.48 0.5K
13:42 104.48 104.48 104.44 104.44 1.3K
13:43 104.42 104.42 104.42 104.42 1.8K
13:44 104.42 104.45 104.42 104.45 0.7K
13:45 104.45 104.60 104.45 104.60 2.4K
13:46 104.61 104.65 104.61 104.65 1.7K
13:47 104.64 104.64 104.61 104.61 1.8K
13:48 104.61 104.61 104.59 104.61 1.2K
13:49 104.61 104.61 104.48 104.48 5.9K
13:50 104.48 104.48 104.48 104.48 0.4K
13:51 104.48 104.52 104.48 104.48 1.7K
13:52 104.48 104.55 104.48 104.55 1.6K
13:53 104.55 104.65 104.55 104.65 1.8K
13:54 104.56 104.56 104.56 104.56 1.5K
13:55 104.56 104.56 104.55 104.55 2.0K
13:56 104.52 104.56 104.52 104.56 1.2K
13:57 104.56 104.58 104.56 104.58 0.8K
13:58 104.60 104.61 104.60 104.61 1.6K
13:59 104.61 104.61 104.59 104.59 0.6K
14:00 104.59 104.59 104.59 104.59 1.2K
14:01 104.64 104.64 104.60 104.60 1.7K
14:02 104.63 104.63 104.57 104.57 1.1K
14:03 104.58 104.65 104.58 104.65 4.3K
14:04 104.65 104.65 104.60 104.61 9.8K
14:05 104.61 104.66 104.61 104.66 1.8K
14:06 104.69 104.74 104.64 104.64 2.8K
14:07 104.65 104.65 104.65 104.65 0.7K
14:08 104.65 104.70 104.65 104.66 1.5K
14:09 104.66 104.66 104.66 104.66 0.4K
14:10 104.66 104.78 104.66 104.78 2.7K
14:11 104.78 104.96 104.78 104.96 7.0K
14:12 105.02 105.02 105.00 105.00 1.0K
14:13 104.98 105.05 104.98 105.05 0.8K
14:14 105.05 105.07 105.05 105.07 2.5K
14:15 105.04 105.04 105.04 105.04 1.4K
14:16 105.03 105.05 105.03 105.05 1.3K
14:17 105.05 105.05 104.99 105.00 4.2K
14:18 105.00 105.08 105.00 105.05 2.3K
14:19 105.08 105.11 105.08 105.11 1.7K
14:20 105.10 105.10 105.03 105.04 5.1K
14:21 105.07 105.11 105.05 105.05 4.2K
14:22 105.07 105.07 104.99 104.99 3.8K
14:23 104.99 104.99 104.91 104.92 12.4K
14:24 104.91 104.91 104.87 104.89 4.3K
14:25 104.88 104.88 104.83 104.85 6.7K
14:26 104.81 104.81 104.81 104.81 1.0K
14:27 104.86 104.86 104.86 104.86 5.7K
14:28 104.84 104.84 104.84 104.84 0.2K
14:29 104.84 104.89 104.84 104.89 1.5K
14:30 104.89 104.94 104.89 104.94 5.9K
14:31 104.94 105.00 104.94 104.96 2.0K
14:32 104.97 104.97 104.94 104.94 1.4K
14:33 104.94 105.00 104.92 105.00 3.4K
14:34 105.00 105.00 105.00 105.00 0.5K
14:35 104.96 104.99 104.95 104.95 2.9K
14:36 104.95 104.95 104.95 104.95 0.2K
14:37 104.95 105.02 104.95 105.02 1.8K
14:38 105.02 105.02 104.95 104.96 1.4K
14:39 104.96 105.02 104.96 105.02 1.0K
14:40 105.02 105.11 105.02 105.11 1.7K
14:41 105.11 105.11 105.06 105.10 2.8K
14:42 105.10 105.11 105.09 105.11 2.1K
14:43 105.14 105.18 105.14 105.14 2.2K
14:44 105.18 105.24 105.18 105.24 3.4K
14:45 105.24 105.28 105.21 105.23 2.9K
14:46 105.23 105.23 105.21 105.21 0.7K
14:47 105.23 105.25 105.21 105.25 1.5K
14:48 105.25 105.28 105.25 105.25 2.2K
14:49 105.25 105.40 105.25 105.40 2.1K
14:50 105.40 105.40 105.29 105.29 1.6K
14:51 105.29 105.39 105.29 105.39 2.9K
14:52 105.39 105.42 105.36 105.42 2.8K
14:53 105.42 105.46 105.41 105.41 2.0K
14:54 105.42 105.42 105.35 105.35 0.8K
14:55 105.36 105.36 105.33 105.33 4.2K
14:56 105.25 105.27 105.25 105.25 2.5K
14:57 105.25 105.25 104.34 104.34 1.7K
14:58 104.34 105.16 104.34 105.08 2.4K
14:59 105.08 105.08 105.01 105.01 1.6K
15:00 105.01 105.01 104.96 104.96 2.0K
15:01 104.96 104.97 104.89 104.97 2.0K
15:02 105.00 105.09 105.00 105.04 2.7K
15:03 105.04 105.04 104.93 104.95 2.8K
15:04 104.95 104.95 104.95 104.95 0.5K
15:05 105.01 105.08 105.01 105.08 1.6K
15:06 105.08 105.08 105.01 105.01 2.4K
15:07 105.02 105.12 105.02 105.12 2.0K
15:08 105.05 105.08 105.05 105.05 2.2K
15:09 105.05 105.12 105.05 105.12 1.0K
15:10 105.12 105.14 105.12 105.14 1.3K
15:11 105.17 105.18 105.15 105.18 1.7K
15:12 105.18 105.30 105.18 105.24 2.6K
15:13 105.24 105.24 105.21 105.21 1.1K
15:14 105.26 105.29 105.26 105.29 2.3K
15:15 105.27 105.35 105.26 105.35 2.2K
15:16 105.35 105.36 105.33 105.33 2.8K
15:17 105.33 105.36 105.30 105.30 1.5K
15:18 105.30 105.33 105.29 105.29 1.3K
15:19 105.29 105.36 105.29 105.35 5.4K
15:20 105.35 105.38 105.35 105.38 3.4K
15:21 105.38 105.48 105.38 105.48 5.4K
15:22 105.48 105.48 105.38 105.38 3.0K
15:23 105.38 105.38 105.24 105.30 3.8K
15:24 105.30 105.33 105.30 105.33 1.2K
15:25 105.33 105.33 105.26 105.28 4.0K
15:26 105.30 105.31 105.30 105.31 1.2K
15:27 105.31 105.31 105.30 105.31 2.1K
15:28 105.31 105.44 105.31 105.44 1.9K
15:29 105.44 105.49 105.44 105.49 3.7K
15:30 105.49 105.57 105.49 105.57 3.9K
15:31 105.57 105.57 105.56 105.56 2.2K
15:32 105.56 105.68 105.56 105.68 3.7K
15:33 105.72 105.81 105.72 105.81 4.7K
15:34 105.83 105.83 105.76 105.76 3.6K
15:35 105.72 105.72 105.68 105.68 2.4K
15:36 105.68 105.68 105.61 105.64 4.1K
15:37 105.64 105.72 105.64 105.72 1.8K
15:38 105.72 105.75 105.65 105.66 4.0K
15:39 105.66 105.69 105.65 105.67 3.2K
15:40 105.61 105.61 105.56 105.56 3.7K
15:41 105.56 105.65 105.56 105.65 3.1K
15:42 105.63 105.63 105.55 105.55 8.4K
15:43 105.55 105.61 105.55 105.55 3.0K
15:44 105.55 105.60 105.54 105.60 3.7K
15:45 105.60 105.60 105.52 105.52 3.5K
15:46 105.52 105.58 105.52 105.52 4.5K
15:47 105.51 105.51 105.43 105.43 5.0K
15:48 105.43 105.43 105.37 105.42 5.5K
15:49 105.47 105.51 105.47 105.49 7.9K
15:50 105.49 105.51 105.48 105.49 6.0K
15:51 105.50 105.50 105.31 105.33 10.1K
15:52 105.33 105.44 105.33 105.39 4.2K
15:53 105.39 105.39 105.23 105.23 9.5K
15:54 105.23 105.25 105.17 105.18 5.8K
15:55 105.17 105.23 105.08 105.15 7.3K
15:56 105.19 105.21 105.13 105.13 6.0K
15:57 105.14 105.24 105.14 105.24 11.2K
15:58 105.24 105.24 105.18 105.22 12.5K
15:59 105.22 105.26 105.20 105.20 16.5K
16:00 105.21 105.34 105.21 105.32 279.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available