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
09:31 104.57 104.82 104.57 104.57 10.0K
09:32 104.57 104.62 104.51 104.62 1.1K
09:33 104.62 104.62 104.62 104.62 0.6K
09:34 105.00 105.00 104.49 104.79 2.1K
09:35 104.79 104.87 104.79 104.87 0.8K
09:36 104.86 104.86 104.86 104.86 1.5K
09:37 104.58 104.58 104.51 104.58 0.9K
09:38 104.64 104.64 104.48 104.48 1.0K
09:39 104.48 104.48 104.48 104.48 0.2K
09:40 104.48 104.65 104.41 104.41 3.0K
09:41 104.58 104.58 104.37 104.42 1.4K
09:42 104.42 104.58 104.42 104.57 2.8K
09:43 104.51 104.51 104.51 104.51 1.1K
09:44 104.49 104.63 104.48 104.63 4.5K
09:45 104.63 104.76 104.63 104.68 3.1K
09:46 104.68 104.86 104.68 104.86 4.8K
09:47 104.83 104.83 104.82 104.82 1.2K
09:48 104.87 104.99 104.87 104.99 3.3K
09:49 104.93 105.12 104.93 105.12 4.1K
09:50 105.13 105.13 105.03 105.03 4.5K
09:51 104.91 104.91 104.91 104.91 1.7K
09:52 104.77 104.86 104.76 104.76 2.4K
09:53 104.76 104.76 104.67 104.76 1.4K
09:54 104.76 104.80 104.76 104.80 3.0K
09:55 104.80 104.85 104.68 104.72 2.3K
09:56 104.72 104.97 104.72 104.97 2.3K
09:57 105.04 105.04 104.95 104.95 1.3K
09:58 104.96 105.02 104.96 105.02 3.0K
09:59 105.02 105.10 105.02 105.10 1.0K
10:00 105.10 105.26 105.10 105.26 1.0K
10:01 105.37 105.44 105.35 105.35 6.9K
10:02 105.40 105.43 105.40 105.43 1.1K
10:03 105.43 105.58 105.43 105.50 3.2K
10:04 105.50 105.52 105.50 105.52 1.0K
10:05 105.52 105.58 105.52 105.53 1.1K
10:06 105.53 105.54 105.51 105.51 1.1K
10:07 105.58 105.58 105.53 105.53 0.9K
10:08 105.63 105.63 105.58 105.58 4.4K
10:09 105.66 105.66 105.64 105.64 0.8K
10:10 105.64 105.71 105.61 105.61 5.7K
10:11 105.61 105.61 105.56 105.56 1.1K
10:12 105.53 105.54 105.44 105.50 4.8K
10:13 105.50 105.50 105.50 105.50 0.4K
10:14 105.50 105.50 105.44 105.44 0.6K
10:15 105.44 105.44 105.41 105.41 2.0K
10:16 105.35 105.35 105.22 105.25 1.1K
10:17 105.09 105.09 105.08 105.08 3.2K
10:18 105.08 105.08 105.05 105.05 3.2K
10:19 105.01 105.01 104.84 104.84 3.1K
10:20 104.90 104.90 104.90 104.90 0.5K
10:21 104.90 105.05 104.90 105.05 3.3K
10:22 105.05 105.10 105.05 105.10 1.6K
10:23 105.10 105.10 105.10 105.10 0.3K
10:24 105.10 105.31 105.10 105.31 0.4K
10:25 105.21 105.31 105.21 105.31 2.5K
10:26 105.31 105.36 105.31 105.35 2.8K
10:27 105.35 105.53 105.35 105.53 1.1K
10:28 105.35 105.37 105.29 105.37 13.0K
10:29 105.37 105.37 105.32 105.32 2.3K
10:30 105.38 105.45 105.38 105.45 0.8K
10:31 105.37 105.37 105.22 105.22 1.4K
10:32 105.18 105.18 105.07 105.07 1.6K
10:33 105.07 105.07 104.96 104.96 1.2K
10:34 104.90 105.07 104.90 105.01 1.9K
10:35 104.95 104.95 104.92 104.95 2.2K
10:36 104.81 104.81 104.81 104.81 0.5K
10:37 104.81 104.95 104.81 104.95 0.6K
10:38 104.95 104.95 104.82 104.82 0.6K
10:39 104.82 104.86 104.82 104.86 0.8K
10:40 104.86 104.86 104.80 104.85 1.2K
10:41 104.85 104.86 104.84 104.84 2.5K
10:42 104.84 104.99 104.84 104.92 2.9K
10:43 104.92 104.92 104.88 104.88 1.1K
10:44 104.88 104.88 104.85 104.85 0.8K
10:45 104.93 104.96 104.82 104.91 2.7K
10:46 104.91 105.01 104.91 105.01 1.8K
10:47 105.05 105.07 105.05 105.07 1.6K
10:48 104.86 104.93 104.86 104.93 1.7K
10:49 104.93 104.98 104.83 104.98 3.0K
10:50 105.04 105.28 105.04 105.14 8.3K
10:51 105.19 105.20 105.19 105.20 1.5K
10:52 105.20 105.20 105.15 105.15 1.3K
10:53 105.15 105.15 104.97 104.98 0.9K
10:54 104.98 104.98 104.87 104.87 2.2K
10:55 104.97 104.97 104.97 104.97 1.6K
10:56 104.97 104.99 104.97 104.99 1.8K
10:57 104.99 104.99 104.99 104.99 0.3K
10:58 104.99 105.11 104.99 105.11 1.7K
10:59 105.06 105.13 105.06 105.13 2.1K
11:00 105.13 105.16 105.13 105.16 1.9K
11:01 105.16 105.16 105.04 105.04 1.2K
11:02 105.04 105.04 105.04 105.04 0.2K
11:03 105.12 105.12 105.06 105.06 2.3K
11:04 105.15 105.15 105.15 105.15 1.2K
11:05 105.15 105.15 105.10 105.10 0.8K
11:06 105.10 105.12 105.10 105.12 1.6K
11:07 105.12 105.12 105.09 105.09 3.8K
11:08 105.09 105.38 105.09 105.38 14.2K
11:09 105.38 105.38 105.38 105.38 1.1K
11:10 105.32 105.32 105.29 105.29 1.4K
11:11 105.29 105.35 105.29 105.35 0.4K
11:12 105.35 105.35 105.35 105.35 1.2K
11:13 105.45 105.45 105.45 105.45 0.5K
11:14 105.56 105.56 105.45 105.45 3.3K
11:15 105.55 105.55 105.49 105.49 0.9K
11:16 105.49 105.59 105.49 105.59 1.4K
11:17 105.54 105.56 105.49 105.49 3.5K
11:18 105.55 105.55 105.54 105.54 0.8K
11:19 105.54 105.54 105.54 105.54 0.7K
11:20 105.54 105.54 105.46 105.46 1.1K
11:21 105.46 105.55 105.46 105.51 4.0K
11:22 105.46 105.46 105.39 105.39 1.4K
11:23 105.39 105.41 105.39 105.41 0.7K
11:24 105.35 105.35 105.35 105.35 3.2K
11:25 105.35 105.43 105.35 105.43 1.9K
11:26 105.42 105.47 105.42 105.47 2.4K
11:27 105.47 105.48 105.44 105.48 2.3K
11:28 105.48 105.48 105.43 105.43 1.0K
11:29 105.43 105.45 105.43 105.45 1.4K
11:30 105.46 105.47 105.46 105.47 2.3K
11:31 105.47 105.47 105.47 105.47 0.6K
11:32 105.44 105.48 105.44 105.48 2.6K
11:33 105.48 105.48 105.48 105.48 1.0K
11:34 105.48 105.48 105.40 105.40 1.0K
11:35 105.49 105.49 105.44 105.44 3.1K
11:36 105.37 105.37 105.37 105.37 0.5K
11:37 105.41 105.51 105.40 105.51 2.0K
11:38 105.51 105.51 105.38 105.38 3.6K
11:39 105.38 105.38 105.38 105.38 0.6K
11:40 105.38 105.38 105.33 105.33 4.6K
11:41 105.26 105.29 105.25 105.25 16.3K
11:42 105.29 105.29 105.29 105.29 2.0K
11:43 105.29 105.29 105.29 105.29 1.9K
11:44 105.29 105.44 105.29 105.44 1.2K
11:45 105.44 105.44 105.44 105.44 1.2K
11:46 105.42 105.42 105.42 105.42 1.1K
11:47 105.42 105.43 105.42 105.43 0.6K
11:48 105.43 105.43 105.43 105.43 2.2K
11:49 105.43 105.43 105.40 105.40 1.9K
11:50 105.36 105.36 105.35 105.35 1.5K
11:51 105.35 105.38 105.35 105.38 2.3K
11:52 105.38 105.39 105.38 105.39 0.9K
11:53 105.39 105.39 105.38 105.38 1.8K
11:54 105.38 105.38 105.38 105.38 1.2K
11:55 105.38 105.38 105.33 105.33 1.0K
11:56 105.38 105.46 105.38 105.46 5.1K
11:57 105.46 105.46 105.46 105.46 1.4K
11:58 105.48 105.50 105.48 105.50 0.7K
11:59 105.52 105.52 105.46 105.46 2.4K
12:00 105.47 105.60 105.47 105.60 2.2K
12:01 105.60 105.72 105.60 105.72 1.6K
12:02 105.70 105.70 105.56 105.61 5.1K
12:03 105.61 105.61 105.61 105.61 0.4K
12:04 105.65 105.69 105.65 105.69 2.2K
12:05 105.69 105.72 105.67 105.67 2.6K
12:06 105.67 105.67 105.65 105.65 0.9K
12:07 105.76 105.76 105.72 105.72 3.7K
12:08 105.72 105.72 105.72 105.72 0.8K
12:09 105.72 105.74 105.70 105.70 2.2K
12:10 105.70 105.70 105.63 105.63 2.0K
12:11 105.67 105.67 105.60 105.60 2.1K
12:12 105.63 105.78 105.63 105.78 4.6K
12:13 105.78 105.84 105.78 105.84 0.9K
12:14 105.84 105.84 105.83 105.83 0.5K
12:15 105.83 105.85 105.77 105.85 3.7K
12:16 105.85 105.85 105.83 105.83 1.5K
12:17 105.83 105.83 105.81 105.81 1.1K
12:18 105.81 105.81 105.65 105.65 3.4K
12:19 105.68 105.70 105.66 105.70 8.4K
12:20 105.69 105.91 105.69 105.91 7.3K
12:21 105.91 106.00 105.85 106.00 4.2K
12:22 106.00 106.00 105.97 105.97 1.5K
12:23 105.97 105.99 105.97 105.99 5.1K
12:24 105.98 106.00 105.98 106.00 14.2K
12:25 106.03 106.18 106.00 106.18 5.9K
12:26 106.22 106.22 106.18 106.21 1.9K
12:27 106.31 106.34 106.30 106.34 4.9K
12:28 106.34 106.40 106.34 106.40 3.4K
12:29 106.40 106.49 106.40 106.49 4.6K
12:30 106.55 106.63 106.55 106.62 3.7K
12:31 106.62 106.65 106.62 106.65 9.5K
12:32 106.55 106.55 106.52 106.52 5.3K
12:33 106.62 106.76 106.62 106.76 5.2K
12:34 106.77 106.77 106.57 106.57 5.7K
12:35 106.62 106.62 106.49 106.49 2.1K
12:36 106.49 106.49 106.49 106.49 1.4K
12:37 106.48 106.48 106.48 106.48 1.0K
12:38 106.53 106.59 106.53 106.59 1.0K
12:39 106.59 106.61 106.59 106.61 3.0K
12:40 106.61 106.61 106.52 106.53 3.9K
12:41 106.53 106.55 106.53 106.55 0.3K
12:42 106.55 106.61 106.55 106.61 1.2K
12:43 106.61 106.77 106.61 106.77 3.4K
12:44 106.77 106.77 106.77 106.77 1.0K
12:45 106.77 106.84 106.71 106.71 3.0K
12:46 106.76 106.84 106.76 106.84 1.1K
12:47 106.84 106.90 106.84 106.90 1.2K
12:48 106.90 106.91 106.87 106.87 2.4K
12:49 106.87 106.94 106.85 106.94 1.3K
12:50 106.94 106.94 106.89 106.89 0.3K
12:51 107.00 107.00 106.97 106.97 3.2K
12:52 106.97 107.06 106.97 107.03 2.0K
12:53 107.03 107.05 107.03 107.05 1.1K
12:54 107.05 107.05 107.05 107.05 0.3K
12:55 107.05 107.07 107.05 107.07 1.5K
12:56 107.07 107.16 107.07 107.07 3.4K
12:57 107.03 107.03 107.03 107.03 0.3K
12:58 107.01 107.03 106.99 107.03 2.5K
12:59 107.03 107.03 106.96 106.96 1.6K
13:00 106.94 107.00 106.94 107.00 1.5K
13:01 107.00 107.01 106.91 107.01 6.2K
13:02 107.01 107.08 106.98 107.08 2.8K
13:03 107.02 107.02 107.01 107.01 3.3K
13:04 107.02 107.02 107.02 107.02 0.6K
13:05 107.05 107.13 107.05 107.13 4.6K
13:06 107.13 107.14 107.13 107.14 1.1K
13:07 107.14 107.31 107.14 107.29 2.5K
13:08 107.29 107.29 107.20 107.20 14.6K
13:09 107.20 107.29 107.20 107.29 2.0K
13:10 107.29 107.32 107.29 107.32 0.4K
13:11 107.28 107.40 107.28 107.40 5.1K
13:12 107.38 107.38 107.27 107.27 6.3K
13:13 107.31 107.35 107.31 107.35 1.5K
13:14 107.35 107.40 107.35 107.40 2.0K
13:15 107.40 107.57 107.40 107.57 1.5K
13:16 107.60 107.63 107.60 107.61 1.9K
13:17 107.61 107.61 107.60 107.60 1.8K
13:18 107.60 107.64 107.60 107.61 1.0K
13:19 107.61 107.63 107.56 107.63 1.9K
13:20 107.63 107.64 107.56 107.64 3.3K
13:21 107.64 107.71 107.64 107.71 1.0K
13:22 107.71 107.72 107.71 107.72 2.1K
13:23 107.68 107.68 107.61 107.61 3.2K
13:24 107.61 107.65 107.61 107.65 14.0K
13:25 107.65 107.65 107.58 107.58 2.5K
13:26 107.58 107.58 107.55 107.55 3.3K
13:27 107.58 107.58 107.45 107.45 3.3K
13:28 107.45 107.48 107.41 107.48 2.0K
13:29 107.48 107.53 107.48 107.52 0.7K
13:30 107.52 107.52 107.49 107.49 2.8K
13:31 107.50 107.50 107.50 107.50 0.4K
13:32 107.50 107.50 107.38 107.38 3.7K
13:33 107.38 107.40 107.38 107.40 0.6K
13:34 107.40 107.45 107.40 107.45 1.2K
13:35 107.51 107.54 107.51 107.52 4.7K
13:36 107.51 107.51 107.47 107.49 2.9K
13:37 107.49 107.50 107.49 107.50 1.4K
13:38 107.50 107.57 107.50 107.57 1.3K
13:39 107.57 107.57 107.56 107.56 2.3K
13:40 107.69 107.72 107.64 107.67 7.0K
13:41 107.65 107.66 107.65 107.66 1.8K
13:42 107.66 107.66 107.63 107.66 4.5K
13:43 107.66 107.66 107.62 107.62 1.1K
13:44 107.62 107.62 107.61 107.61 1.7K
13:45 107.58 107.59 107.58 107.59 1.9K
13:46 107.63 107.63 107.63 107.63 0.8K
13:47 107.63 107.75 107.63 107.73 4.7K
13:48 107.73 107.73 107.71 107.71 0.8K
13:49 107.71 107.71 107.71 107.71 1.0K
13:50 107.71 107.79 107.71 107.79 1.1K
13:51 107.79 107.82 107.79 107.82 2.6K
13:52 107.82 107.91 107.82 107.91 2.2K
13:53 107.95 108.05 107.95 108.05 16.9K
13:54 108.05 108.10 108.05 108.09 1.6K
13:55 108.15 108.15 108.11 108.11 1.6K
13:56 108.11 108.20 108.11 108.17 4.8K
13:57 108.18 108.18 108.18 108.18 2.3K
13:58 108.18 108.20 108.17 108.17 2.5K
13:59 108.21 108.23 108.18 108.22 2.9K
14:00 108.22 108.23 108.21 108.21 3.1K
14:01 108.24 108.27 108.24 108.27 3.4K
14:02 108.27 108.34 108.27 108.34 2.0K
14:03 108.44 108.46 108.44 108.46 1.5K
14:04 108.46 108.53 108.46 108.48 3.2K
14:05 108.42 108.42 108.42 108.42 3.9K
14:06 108.42 108.42 108.34 108.34 7.4K
14:07 108.31 108.31 108.23 108.23 6.4K
14:08 108.23 108.23 108.16 108.16 3.8K
14:09 108.10 108.10 108.06 108.06 1.9K
14:10 108.08 108.08 108.08 108.08 1.7K
14:11 108.05 108.05 108.04 108.05 1.7K
14:12 108.04 108.06 108.04 108.04 3.7K
14:13 108.10 108.10 108.10 108.10 3.4K
14:14 108.10 108.11 108.10 108.11 1.8K
14:15 108.11 108.23 108.11 108.23 14.6K
14:16 108.26 108.26 108.24 108.25 5.0K
14:17 108.26 108.27 108.26 108.26 11.6K
14:18 108.26 108.26 108.17 108.17 9.3K
14:19 108.16 108.20 108.15 108.20 8.0K
14:20 108.20 108.26 108.20 108.23 3.0K
14:21 108.30 108.35 108.30 108.35 5.8K
14:22 108.35 108.38 108.35 108.38 2.1K
14:23 108.38 108.44 108.38 108.44 12.1K
14:24 108.50 108.55 108.50 108.53 8.4K
14:25 108.53 108.53 108.42 108.44 7.5K
14:26 108.50 108.50 108.36 108.36 8.8K
14:27 108.36 108.36 108.16 108.16 2.7K
14:28 108.17 108.17 108.06 108.06 4.2K
14:29 108.08 108.08 108.07 108.08 2.2K
14:30 108.08 108.08 108.04 108.05 5.3K
14:31 107.98 107.98 107.98 107.98 5.1K
14:32 108.05 108.13 108.05 108.11 6.1K
14:33 108.11 108.21 108.11 108.21 2.7K
14:34 108.18 108.21 108.15 108.15 3.5K
14:35 108.14 108.14 108.01 108.02 34.7K
14:36 108.02 108.02 108.02 108.02 1.3K
14:37 108.02 108.02 107.95 108.00 4.7K
14:38 108.03 108.03 108.00 108.01 4.3K
14:39 108.00 108.06 107.99 108.06 5.6K
14:40 108.09 108.09 108.01 108.01 3.6K
14:41 108.01 108.03 108.00 108.03 2.1K
14:42 108.03 108.12 108.03 108.12 1.3K
14:43 108.10 108.14 108.10 108.14 2.6K
14:44 108.12 108.12 108.11 108.11 3.0K
14:45 108.09 108.09 107.99 107.99 6.6K
14:46 107.97 107.97 107.92 107.92 4.2K
14:47 107.92 107.95 107.92 107.93 5.2K
14:48 107.98 107.98 107.84 107.84 6.1K
14:49 107.84 107.88 107.84 107.86 3.6K
14:50 107.84 107.86 107.82 107.82 3.1K
14:51 107.81 107.81 107.76 107.77 17.8K
14:52 107.74 107.76 107.69 107.69 5.7K
14:53 107.73 107.73 107.64 107.65 7.7K
14:54 107.65 107.65 107.63 107.63 2.8K
14:55 107.65 107.65 107.61 107.61 5.7K
14:56 107.62 107.69 107.62 107.65 9.5K
14:57 107.66 107.66 107.63 107.63 5.6K
14:58 107.63 107.71 107.63 107.71 4.5K
14:59 107.71 107.71 107.61 107.61 5.5K
15:00 107.60 107.62 107.53 107.62 4.0K
15:01 107.62 107.67 107.62 107.64 2.6K
15:02 107.64 107.64 107.58 107.63 3.6K
15:03 107.63 107.63 107.55 107.57 6.8K
15:04 107.57 107.64 107.57 107.64 2.2K
15:05 107.64 107.70 107.63 107.69 5.4K
15:06 107.65 107.65 107.60 107.60 3.3K
15:07 107.60 107.64 107.60 107.62 1.2K
15:08 107.65 107.67 107.65 107.67 2.4K
15:09 107.67 107.75 107.67 107.73 5.6K
15:10 107.73 107.75 107.71 107.75 4.2K
15:11 107.77 107.87 107.77 107.87 5.6K
15:12 107.87 107.87 107.79 107.80 3.6K
15:13 107.80 107.80 107.75 107.75 3.2K
15:14 107.79 107.79 107.70 107.72 2.4K
15:15 107.72 107.77 107.72 107.74 3.1K
15:16 107.74 107.74 107.62 107.62 4.7K
15:17 107.62 107.68 107.62 107.68 4.3K
15:18 107.63 107.63 107.62 107.62 4.2K
15:19 107.63 107.65 107.60 107.60 4.9K
15:20 107.60 107.63 107.53 107.53 6.4K
15:21 107.53 107.55 107.53 107.55 1.9K
15:22 107.52 107.52 107.51 107.51 4.1K
15:23 107.51 107.56 107.49 107.55 8.1K
15:24 107.55 107.59 107.55 107.59 4.3K
15:25 107.59 107.59 107.54 107.54 3.5K
15:26 107.54 107.54 107.43 107.43 11.4K
15:27 107.43 107.50 107.43 107.49 5.6K
15:28 107.49 107.50 107.48 107.50 5.7K
15:29 107.48 107.50 107.43 107.43 11.9K
15:30 107.50 107.51 107.44 107.44 9.4K
15:31 107.45 107.52 107.45 107.50 17.0K
15:32 107.50 107.56 107.49 107.56 16.8K
15:33 107.56 107.60 107.49 107.49 4.2K
15:34 107.52 107.53 107.49 107.51 4.4K
15:35 107.51 107.64 107.50 107.62 11.9K
15:36 107.62 107.62 107.41 107.41 5.6K
15:37 107.41 107.56 107.40 107.54 5.1K
15:38 107.54 107.60 107.54 107.55 4.8K
15:39 107.55 107.55 107.48 107.48 3.6K
15:40 107.47 107.60 107.44 107.53 5.7K
15:41 107.53 107.53 107.47 107.47 2.0K
15:42 107.47 107.48 107.44 107.45 5.0K
15:43 107.45 107.57 107.42 107.57 3.4K
15:44 107.57 107.70 107.57 107.68 4.4K
15:45 107.68 107.68 107.62 107.63 12.0K
15:46 107.63 107.66 107.56 107.56 4.3K
15:47 107.56 107.69 107.56 107.69 6.0K
15:48 107.69 107.73 107.61 107.73 7.1K
15:49 107.73 107.77 107.73 107.76 4.5K
15:50 107.76 107.83 107.76 107.83 6.9K
15:51 107.83 107.85 107.73 107.73 8.6K
15:52 107.73 107.73 107.67 107.67 10.7K
15:53 107.67 107.83 107.67 107.72 8.7K
15:54 107.72 107.72 107.63 107.63 6.6K
15:55 107.63 107.78 107.61 107.78 9.2K
15:56 107.78 108.00 107.78 107.97 8.5K
15:57 107.97 107.97 107.93 107.93 11.3K
15:58 107.93 107.94 107.90 107.93 13.7K
15:59 107.93 107.93 107.91 107.91 19.1K
16:00 107.90 107.99 107.86 107.99 391.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available