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
09:31 106.40 106.89 105.63 106.52 23.6K
09:32 106.52 106.52 106.52 106.52 0.4K
09:33 106.52 106.52 106.26 106.26 3.7K
09:34 106.26 106.26 106.26 106.26 0.1K
09:35 106.26 106.26 106.06 106.06 3.8K
09:36 106.06 106.06 106.06 106.06 0.4K
09:37 106.06 106.06 105.81 105.81 1.6K
09:38 105.81 105.81 105.60 105.60 1.6K
09:39 105.60 105.60 105.21 105.21 0.2K
09:40 105.21 105.34 105.21 105.22 10.0K
09:41 105.22 105.22 105.13 105.13 4.6K
09:42 104.96 105.04 104.74 105.04 5.6K
09:43 105.04 105.04 104.82 104.83 4.3K
09:44 104.95 104.95 104.70 104.70 6.7K
09:45 104.70 104.72 104.61 104.69 8.5K
09:46 104.69 104.79 104.66 104.66 6.8K
09:47 104.66 104.66 104.54 104.59 7.2K
09:48 104.59 104.68 104.48 104.48 6.6K
09:49 104.45 104.45 104.12 104.15 13.4K
09:50 104.19 104.32 104.19 104.23 34.7K
09:51 104.34 104.34 104.23 104.23 7.5K
09:52 104.23 104.23 103.89 103.89 7.8K
09:53 103.97 104.07 103.97 103.98 9.9K
09:54 103.83 103.95 103.83 103.95 12.5K
09:55 103.75 103.82 103.75 103.81 7.0K
09:56 103.81 103.82 103.73 103.77 7.5K
09:57 103.77 103.77 103.61 103.61 6.6K
09:58 103.70 103.70 103.61 103.63 16.9K
09:59 103.58 103.65 103.46 103.65 9.8K
10:00 103.69 103.79 103.69 103.79 7.6K
10:01 104.33 104.62 104.31 104.62 19.4K
10:02 104.71 104.71 104.59 104.59 4.2K
10:03 104.59 104.59 104.42 104.42 2.9K
10:04 104.28 104.28 104.24 104.24 3.4K
10:05 104.24 104.24 104.11 104.11 3.5K
10:06 104.11 104.30 104.11 104.25 2.0K
10:07 104.25 104.87 104.25 104.87 12.9K
10:08 104.82 104.84 104.82 104.84 3.5K
10:09 104.80 104.94 104.80 104.94 2.2K
10:10 104.83 105.08 104.83 105.08 3.3K
10:11 105.09 105.09 104.89 104.89 2.3K
10:12 104.92 104.92 104.90 104.90 2.1K
10:13 104.92 104.92 104.91 104.91 1.6K
10:14 104.99 105.04 104.99 105.04 3.5K
10:15 105.06 105.18 105.02 105.10 3.0K
10:16 105.18 105.35 105.18 105.22 8.7K
10:17 105.27 105.39 105.27 105.39 5.0K
10:18 105.44 105.72 105.44 105.72 1.4K
10:19 105.62 105.69 105.62 105.69 2.7K
10:20 105.69 105.69 105.51 105.51 7.7K
10:21 105.51 105.51 105.51 105.51 0.4K
10:22 105.52 105.52 105.52 105.52 6.2K
10:23 105.52 105.55 105.52 105.55 7.6K
10:24 105.65 105.67 105.53 105.53 6.8K
10:25 105.54 105.65 105.52 105.54 2.9K
10:26 105.54 105.56 105.48 105.54 3.1K
10:27 105.54 105.61 105.54 105.61 1.6K
10:28 105.61 105.69 105.61 105.69 1.2K
10:29 105.69 105.70 105.69 105.70 0.9K
10:30 105.70 105.70 105.49 105.53 20.5K
10:31 105.49 105.49 105.39 105.39 4.1K
10:32 105.39 105.44 105.39 105.44 2.8K
10:33 105.40 105.69 105.40 105.55 15.4K
10:34 105.55 105.80 105.55 105.69 16.4K
10:35 105.69 105.75 105.69 105.75 2.8K
10:36 105.68 105.68 105.64 105.66 2.5K
10:37 105.48 105.51 105.44 105.51 6.7K
10:38 105.49 105.49 105.49 105.49 3.8K
10:39 105.49 105.49 105.26 105.26 3.7K
10:40 105.26 105.32 105.26 105.31 2.6K
10:41 105.31 105.31 105.15 105.15 3.9K
10:42 105.15 105.15 105.13 105.13 1.5K
10:43 105.29 105.33 105.23 105.23 4.3K
10:44 105.23 105.23 105.09 105.09 6.6K
10:45 105.09 105.09 104.88 104.88 4.9K
10:46 104.88 104.88 104.78 104.83 5.8K
10:47 104.86 104.86 104.63 104.65 7.8K
10:48 104.62 104.62 104.44 104.44 9.6K
10:49 104.36 104.36 104.21 104.21 18.5K
10:50 104.16 104.21 104.16 104.16 4.5K
10:51 104.16 104.16 103.90 103.90 13.6K
10:52 103.89 103.99 103.85 103.85 14.7K
10:53 103.85 103.98 103.83 103.98 5.1K
10:54 104.09 104.12 104.09 104.12 1.6K
10:55 104.12 104.12 104.12 104.12 2.0K
10:56 104.12 104.12 104.03 104.03 1.2K
10:57 104.03 104.03 103.83 103.96 4.1K
10:58 103.96 103.96 103.85 103.85 1.3K
10:59 103.65 103.75 103.58 103.75 4.1K
11:00 103.75 103.98 103.75 103.91 8.4K
11:01 104.04 104.04 104.02 104.02 3.5K
11:02 104.00 104.09 104.00 104.09 2.8K
11:03 104.09 104.21 104.09 104.16 2.9K
11:04 104.16 104.21 104.16 104.21 3.9K
11:05 104.21 104.48 104.21 104.48 7.1K
11:06 104.41 104.41 104.29 104.29 4.3K
11:07 104.29 104.29 104.27 104.27 2.0K
11:08 104.26 104.26 104.14 104.14 4.9K
11:09 104.14 104.14 104.00 104.01 2.5K
11:10 104.01 104.09 104.01 104.09 11.1K
11:11 104.02 104.02 103.90 103.90 2.7K
11:12 103.88 104.04 103.88 104.04 4.3K
11:13 104.04 104.04 104.04 104.04 1.0K
11:14 104.04 104.13 104.04 104.13 2.5K
11:15 104.13 104.16 104.13 104.16 1.9K
11:16 104.18 104.24 104.18 104.24 4.5K
11:17 104.24 104.24 104.03 104.03 2.1K
11:18 104.03 104.10 104.03 104.10 3.7K
11:19 104.18 104.22 104.18 104.22 2.4K
11:20 104.22 104.22 104.09 104.09 3.5K
11:21 104.09 104.09 104.04 104.06 1.7K
11:22 104.06 104.06 103.97 103.97 2.7K
11:23 103.97 103.97 103.89 103.89 2.0K
11:24 103.90 103.90 103.90 103.90 2.4K
11:25 103.87 103.96 103.87 103.94 3.7K
11:26 103.94 103.94 103.88 103.90 2.2K
11:27 103.90 103.95 103.90 103.95 2.4K
11:28 103.98 103.98 103.88 103.88 1.5K
11:29 103.88 103.88 103.77 103.77 2.4K
11:30 103.77 103.77 103.65 103.65 7.0K
11:31 103.97 104.04 103.97 104.04 1.1K
11:32 104.30 104.30 104.19 104.19 3.0K
11:33 104.19 104.19 104.19 104.19 0.2K
11:34 104.19 104.19 104.19 104.19 1.5K
11:35 104.37 104.53 104.37 104.53 1.4K
11:36 104.53 104.53 104.47 104.48 3.5K
11:37 104.48 104.48 104.30 104.34 5.3K
11:38 104.34 104.46 104.34 104.41 0.5K
11:39 104.41 104.41 104.41 104.41 0.3K
11:40 104.33 104.37 104.33 104.33 4.2K
11:41 104.39 104.39 104.36 104.36 3.9K
11:42 104.36 104.36 104.36 104.36 0.8K
11:43 104.36 104.36 104.20 104.20 7.1K
11:44 104.20 104.34 104.20 104.34 2.5K
11:45 104.34 104.34 104.28 104.28 0.8K
11:46 104.28 104.34 104.28 104.34 3.0K
11:47 104.34 104.45 104.34 104.45 1.1K
11:48 104.42 104.42 104.40 104.40 1.6K
11:49 104.40 104.40 104.32 104.32 1.0K
11:50 104.32 104.32 104.19 104.19 2.3K
11:51 104.19 104.30 104.19 104.30 2.1K
11:52 104.30 104.30 104.28 104.28 1.4K
11:53 104.27 104.27 104.27 104.27 1.0K
11:54 104.27 104.27 104.27 104.27 0.2K
11:55 104.27 104.39 104.27 104.39 0.8K
11:56 104.34 104.36 104.34 104.36 5.4K
11:57 104.36 104.36 104.27 104.27 3.0K
11:58 104.20 104.23 104.20 104.23 2.8K
11:59 104.26 104.26 103.98 103.98 12.7K
12:00 103.98 103.98 103.98 103.98 2.0K
12:01 103.94 104.04 103.94 104.04 3.4K
12:02 104.04 104.04 104.00 104.00 0.6K
12:03 104.00 104.05 104.00 104.05 1.3K
12:04 104.05 104.05 103.90 103.92 2.0K
12:05 103.90 103.92 103.90 103.92 1.5K
12:06 103.92 103.92 103.90 103.90 0.6K
12:07 103.90 103.98 103.90 103.98 2.4K
12:08 103.98 103.98 103.90 103.90 1.8K
12:09 103.90 103.90 103.90 103.90 0.6K
12:10 103.89 103.89 103.87 103.87 1.9K
12:11 103.87 103.92 103.87 103.92 1.5K
12:12 103.92 103.99 103.92 103.99 4.1K
12:13 103.99 103.99 103.84 103.84 3.0K
12:14 103.84 103.84 103.84 103.84 0.9K
12:15 103.84 104.01 103.84 104.01 0.4K
12:16 104.01 104.12 104.01 104.07 3.7K
12:17 104.07 104.08 104.07 104.08 0.9K
12:18 104.08 104.11 104.08 104.11 2.1K
12:19 104.11 104.11 103.97 103.97 1.2K
12:20 103.97 103.97 103.97 103.97 0.7K
12:21 103.97 103.97 103.95 103.97 0.9K
12:22 103.97 104.08 103.97 104.08 2.3K
12:23 104.10 104.10 103.98 103.98 1.3K
12:24 103.98 103.98 103.95 103.97 1.5K
12:25 103.98 103.98 103.91 103.91 0.9K
12:26 103.98 103.98 103.92 103.92 1.8K
12:27 103.92 103.92 103.92 103.92 0.5K
12:28 103.92 104.07 103.92 104.07 4.6K
12:29 104.07 104.07 104.07 104.07 0.4K
12:30 104.12 104.15 104.08 104.15 3.5K
12:31 104.16 104.17 104.16 104.17 0.6K
12:32 104.12 104.20 104.12 104.20 2.0K
12:33 104.22 104.30 104.22 104.30 3.0K
12:34 104.33 104.33 104.20 104.20 1.6K
12:35 104.20 104.26 104.20 104.26 0.9K
12:36 104.26 104.26 104.26 104.26 1.7K
12:37 104.26 104.26 104.14 104.18 1.9K
12:38 104.18 104.18 104.17 104.17 1.2K
12:39 104.17 104.17 104.16 104.16 1.1K
12:40 104.16 104.23 104.16 104.23 1.8K
12:41 104.32 104.33 104.32 104.33 2.4K
12:42 104.33 104.33 104.31 104.31 1.2K
12:43 104.27 104.27 104.17 104.17 2.3K
12:44 104.22 104.32 104.22 104.29 2.3K
12:45 104.29 104.29 104.22 104.24 1.6K
12:46 104.24 104.24 104.18 104.18 1.4K
12:47 104.18 104.18 104.13 104.13 2.8K
12:48 104.13 104.18 104.13 104.18 1.1K
12:49 104.18 104.37 104.18 104.37 1.6K
12:50 104.37 104.37 104.34 104.34 0.6K
12:51 104.34 104.41 104.34 104.41 1.0K
12:52 104.26 104.40 104.26 104.34 3.0K
12:53 104.34 104.34 104.25 104.25 1.4K
12:54 104.19 104.19 104.12 104.12 2.2K
12:55 104.12 104.12 104.12 104.12 0.8K
12:56 104.18 104.18 104.18 104.18 1.2K
12:57 104.18 104.18 104.14 104.14 1.1K
12:58 104.14 104.14 104.02 104.02 1.1K
12:59 104.02 104.02 103.99 103.99 2.7K
13:00 103.99 104.00 103.96 104.00 2.2K
13:01 104.00 104.00 103.95 103.98 6.1K
13:02 103.98 103.98 103.98 103.98 1.2K
13:03 103.98 104.03 103.93 104.03 5.1K
13:04 104.03 104.03 104.01 104.01 0.4K
13:05 104.01 104.01 103.90 103.90 0.3K
13:06 103.90 103.97 103.90 103.97 1.0K
13:07 103.97 103.97 103.87 103.87 0.3K
13:08 103.86 103.87 103.86 103.87 2.0K
13:09 103.87 103.87 103.79 103.81 2.9K
13:10 103.78 103.78 103.78 103.78 0.7K
13:11 103.83 103.83 103.83 103.83 0.5K
13:12 103.83 103.83 103.83 103.83 1.2K
13:13 103.83 103.83 103.83 103.83 0.4K
13:14 103.83 103.83 103.83 103.83 0.1K
13:15 103.83 103.99 103.83 103.99 3.7K
13:16 103.99 103.99 103.96 103.96 0.9K
13:17 103.96 103.96 103.96 103.96 0.1K
13:18 103.96 103.96 103.83 103.83 2.0K
13:19 103.83 103.87 103.80 103.87 2.5K
13:20 103.87 103.87 103.87 103.87 0.7K
13:21 103.89 103.97 103.89 103.97 0.7K
13:22 103.97 104.02 103.97 104.02 1.1K
13:23 104.02 104.02 103.98 103.98 0.7K
13:24 103.98 103.98 103.98 103.98 0.5K
13:25 103.98 103.98 103.98 103.98 0.2K
13:26 103.98 104.10 103.98 104.10 0.9K
13:27 104.19 104.23 104.19 104.23 2.9K
13:28 104.23 104.23 104.18 104.19 1.4K
13:29 104.19 104.30 104.19 104.30 2.2K
13:30 104.34 104.34 104.31 104.31 0.5K
13:31 104.27 104.40 104.27 104.40 4.4K
13:32 104.40 104.42 104.40 104.41 0.6K
13:33 104.41 104.46 104.41 104.46 0.7K
13:34 104.43 104.43 104.43 104.43 0.5K
13:35 104.43 104.43 104.40 104.40 0.3K
13:36 104.40 104.46 104.40 104.46 0.4K
13:37 104.46 104.46 104.45 104.45 1.5K
13:38 104.45 104.48 104.45 104.48 0.3K
13:39 104.48 104.48 104.44 104.44 1.4K
13:40 104.40 104.43 104.40 104.42 2.0K
13:41 104.42 104.42 104.40 104.40 1.1K
13:42 104.40 104.40 104.40 104.40 0.5K
13:43 104.40 104.41 104.40 104.40 0.5K
13:44 104.40 104.40 104.39 104.39 0.6K
13:45 104.39 104.39 104.37 104.37 1.0K
13:46 104.37 104.37 104.37 104.37 1.6K
13:47 104.37 104.42 104.37 104.42 0.2K
13:48 104.44 104.44 104.41 104.41 1.1K
13:49 104.36 104.36 104.36 104.36 0.8K
13:50 104.36 104.36 104.36 104.36 1.3K
13:51 104.30 104.30 104.24 104.24 1.5K
13:52 104.24 104.30 104.24 104.30 2.0K
13:53 104.30 104.30 104.28 104.28 0.4K
13:54 104.28 104.28 104.25 104.25 0.4K
13:55 104.24 104.24 104.16 104.16 1.9K
13:56 104.16 104.24 104.09 104.14 2.3K
13:57 104.14 104.14 104.03 104.07 1.4K
13:58 104.07 104.07 104.07 104.07 0.6K
13:59 103.98 103.98 103.98 103.98 0.5K
14:00 103.98 103.98 103.98 103.98 0.7K
14:01 103.98 103.98 103.98 103.98 0.3K
14:02 103.92 104.01 103.92 104.01 1.8K
14:03 103.98 104.04 103.98 103.98 2.2K
14:04 103.98 103.98 103.88 103.88 1.8K
14:05 103.88 103.88 103.88 103.88 0.8K
14:06 103.88 103.89 103.88 103.89 0.3K
14:07 103.89 103.90 103.89 103.90 1.1K
14:08 103.90 104.01 103.83 104.00 4.5K
14:09 104.00 104.01 104.00 104.01 0.7K
14:10 104.01 104.01 104.01 104.01 0.4K
14:11 104.03 104.14 104.03 104.14 2.1K
14:12 104.14 104.18 104.14 104.14 1.3K
14:13 104.09 104.14 104.07 104.14 1.4K
14:14 104.07 104.07 104.05 104.05 2.2K
14:15 104.07 104.16 104.07 104.16 3.6K
14:16 104.16 104.16 104.11 104.11 1.3K
14:17 104.11 104.16 104.07 104.15 7.6K
14:18 104.16 104.19 104.16 104.19 0.8K
14:19 104.16 104.19 104.10 104.16 3.7K
14:20 104.16 104.16 104.05 104.05 6.3K
14:21 104.05 104.05 103.96 103.96 2.2K
14:22 103.92 103.96 103.92 103.96 3.9K
14:23 103.96 103.98 103.96 103.98 2.2K
14:24 103.92 103.92 103.80 103.80 4.5K
14:25 103.79 103.79 103.79 103.79 1.5K
14:26 103.81 103.81 103.77 103.77 3.5K
14:27 103.79 103.97 103.79 103.97 6.6K
14:28 103.98 104.02 103.98 104.02 0.9K
14:29 104.02 104.03 104.02 104.03 1.5K
14:30 104.09 104.16 104.09 104.16 4.1K
14:31 104.17 104.17 104.17 104.17 4.0K
14:32 104.17 104.17 104.13 104.13 1.8K
14:33 104.13 104.13 104.08 104.08 0.4K
14:34 104.08 104.10 104.08 104.08 0.5K
14:35 104.20 104.22 104.20 104.22 4.4K
14:36 104.30 104.30 104.25 104.25 3.0K
14:37 104.25 104.25 104.20 104.20 1.1K
14:38 104.20 104.25 104.18 104.25 1.2K
14:39 104.25 104.25 104.18 104.25 1.5K
14:40 104.25 104.25 104.24 104.25 14.8K
14:41 104.25 104.28 104.25 104.28 7.1K
14:42 104.28 104.30 104.28 104.30 2.2K
14:43 104.38 104.55 104.38 104.50 6.6K
14:44 104.51 104.51 104.51 104.51 0.8K
14:45 104.51 104.58 104.51 104.58 2.8K
14:46 104.58 104.58 104.53 104.53 1.7K
14:47 104.48 104.48 104.46 104.47 3.6K
14:48 104.47 104.54 104.43 104.54 3.8K
14:49 104.54 104.58 104.54 104.58 1.6K
14:50 104.57 104.58 104.47 104.47 4.8K
14:51 104.47 104.52 104.46 104.46 1.2K
14:52 104.54 104.54 104.54 104.54 1.4K
14:53 104.54 104.54 104.53 104.53 0.3K
14:54 104.53 104.53 104.52 104.52 0.6K
14:55 104.52 104.52 104.52 104.52 2.1K
14:56 104.52 104.52 104.40 104.40 7.8K
14:57 104.41 104.50 104.41 104.50 5.3K
14:58 104.50 104.50 104.49 104.49 1.2K
14:59 104.44 104.52 104.44 104.49 7.1K
15:00 104.49 104.51 104.48 104.48 3.4K
15:01 104.44 104.47 104.37 104.37 5.7K
15:02 104.35 104.35 104.29 104.29 2.0K
15:03 104.29 104.29 104.25 104.25 2.4K
15:04 104.35 104.35 104.35 104.35 3.5K
15:05 104.35 104.42 104.35 104.42 3.3K
15:06 104.42 104.46 104.42 104.46 2.0K
15:07 104.43 104.45 104.39 104.41 7.6K
15:08 104.38 104.39 104.31 104.31 3.0K
15:09 104.33 104.39 104.33 104.39 3.5K
15:10 104.39 104.44 104.39 104.44 2.1K
15:11 104.50 104.50 104.50 104.50 2.5K
15:12 104.61 104.61 104.59 104.59 3.6K
15:13 104.59 104.59 104.49 104.49 1.9K
15:14 104.49 104.51 104.45 104.45 5.3K
15:15 104.45 104.45 104.33 104.33 3.5K
15:16 104.33 104.38 104.33 104.38 5.0K
15:17 104.38 104.38 104.37 104.37 1.4K
15:18 104.37 104.39 104.37 104.39 5.1K
15:19 104.39 104.39 104.39 104.39 1.5K
15:20 104.44 104.49 104.44 104.49 4.4K
15:21 104.49 104.49 104.41 104.41 3.9K
15:22 104.41 104.42 104.35 104.35 4.4K
15:23 104.32 104.32 104.23 104.23 4.2K
15:24 104.29 104.31 104.29 104.31 2.1K
15:25 104.31 104.31 104.26 104.26 3.8K
15:26 104.26 104.26 104.26 104.26 1.6K
15:27 104.34 104.34 104.30 104.30 8.2K
15:28 104.30 104.30 104.30 104.30 1.9K
15:29 104.31 104.31 104.26 104.26 3.8K
15:30 104.26 104.26 104.22 104.26 4.5K
15:31 104.26 104.26 104.26 104.26 3.8K
15:32 104.31 104.32 104.24 104.24 9.0K
15:33 104.25 104.25 104.22 104.22 2.4K
15:34 104.17 104.19 104.10 104.16 12.8K
15:35 104.16 104.16 104.10 104.16 1.6K
15:36 104.10 104.10 104.10 104.10 15.3K
15:37 104.10 104.21 104.10 104.21 7.9K
15:38 104.21 104.36 104.21 104.36 4.1K
15:39 104.36 104.40 104.36 104.37 2.7K
15:40 104.37 104.41 104.37 104.39 3.2K
15:41 104.39 104.46 104.39 104.46 5.2K
15:42 104.46 104.46 104.45 104.45 1.5K
15:43 104.51 104.51 104.46 104.48 8.5K
15:44 104.56 104.62 104.56 104.62 1.9K
15:45 104.62 104.66 104.62 104.66 5.2K
15:46 104.69 104.69 104.65 104.65 5.1K
15:47 104.62 104.62 104.47 104.47 6.9K
15:48 104.51 104.51 104.51 104.51 2.6K
15:49 104.51 104.51 104.39 104.39 3.8K
15:50 104.39 104.48 104.39 104.48 9.4K
15:51 104.41 104.41 104.19 104.19 6.6K
15:52 104.18 104.23 104.16 104.23 5.9K
15:53 104.29 104.30 104.27 104.30 9.7K
15:54 104.31 104.31 104.28 104.28 10.3K
15:55 104.28 104.28 104.21 104.25 9.7K
15:56 104.34 104.36 104.32 104.32 10.8K
15:57 104.33 104.34 104.21 104.21 16.9K
15:58 104.18 104.18 104.13 104.14 14.6K
15:59 104.14 104.14 104.11 104.11 26.2K
16:00 104.05 104.13 103.98 104.03 696.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available