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
09:31 104.43 104.70 103.10 104.70 12.4K
09:32 104.70 104.70 104.70 104.70 0.0K
09:33 104.70 104.70 104.70 104.70 0.3K
09:34 104.70 104.70 104.70 104.70 3.0K
09:35 104.70 105.14 104.70 105.14 1.7K
09:36 105.14 105.16 105.14 105.16 2.0K
09:37 104.76 104.76 104.76 104.76 0.2K
09:38 104.76 104.76 104.76 104.76 0.1K
09:39 104.76 104.76 104.76 104.76 0.1K
09:40 104.76 104.76 104.76 104.76 0.1K
09:41 104.76 104.76 104.76 104.76 0.2K
09:42 104.76 105.15 104.76 105.15 1.3K
09:43 105.26 105.75 105.26 105.53 7.0K
09:44 105.53 105.80 105.20 105.71 7.5K
09:45 105.71 105.91 105.71 105.91 14.2K
09:46 105.73 105.94 105.73 105.79 3.5K
09:47 105.80 105.82 105.80 105.81 5.5K
09:48 105.81 106.16 105.81 106.05 7.2K
09:49 106.31 106.31 106.18 106.31 4.4K
09:50 106.31 106.31 106.29 106.29 2.6K
09:51 106.13 106.20 106.08 106.08 4.6K
09:52 106.00 106.20 105.87 105.87 5.6K
09:53 105.99 106.40 105.99 106.40 7.5K
09:54 106.40 106.63 106.40 106.62 6.1K
09:55 106.59 106.60 106.43 106.43 6.6K
09:56 106.43 106.43 106.30 106.30 5.7K
09:57 106.30 106.45 106.22 106.45 3.3K
09:58 106.37 106.66 106.37 106.46 1.6K
09:59 106.46 106.61 106.46 106.49 3.5K
10:00 106.49 106.63 106.49 106.63 2.1K
10:01 106.63 106.83 106.63 106.70 2.4K
10:02 106.70 106.70 106.57 106.57 1.8K
10:03 106.71 106.71 106.57 106.57 2.3K
10:04 106.57 106.65 106.57 106.59 3.2K
10:05 106.50 106.50 106.50 106.50 0.4K
10:06 106.50 106.50 106.35 106.35 2.6K
10:07 106.35 106.35 106.35 106.35 1.3K
10:08 106.35 106.35 106.11 106.11 2.9K
10:09 106.11 106.11 105.86 105.90 2.7K
10:10 105.99 106.06 105.82 106.06 2.4K
10:11 106.06 106.06 105.98 105.98 1.2K
10:12 105.98 106.24 105.98 106.24 1.3K
10:13 106.32 106.32 106.13 106.13 2.1K
10:14 106.13 106.35 106.13 106.35 4.6K
10:15 106.35 106.35 106.35 106.35 0.4K
10:16 106.35 106.36 106.31 106.36 2.7K
10:17 106.38 106.38 106.22 106.22 0.7K
10:18 106.22 106.22 106.22 106.22 0.9K
10:19 106.22 106.32 106.22 106.31 4.3K
10:20 106.31 106.34 106.31 106.34 1.4K
10:21 106.34 106.34 106.34 106.34 0.8K
10:22 106.30 106.30 106.10 106.10 2.6K
10:23 106.08 106.18 106.08 106.18 1.3K
10:24 106.18 106.18 106.00 106.08 1.3K
10:25 106.01 106.01 105.88 105.88 2.2K
10:26 105.88 106.10 105.88 106.10 2.0K
10:27 106.10 106.10 106.10 106.10 0.7K
10:28 106.04 106.04 105.79 105.91 7.2K
10:29 105.91 105.91 105.90 105.90 1.4K
10:30 105.90 105.90 105.76 105.76 5.9K
10:31 105.76 105.89 105.76 105.89 3.7K
10:32 105.89 105.96 105.89 105.96 1.6K
10:33 105.96 105.96 105.90 105.90 2.6K
10:34 105.90 105.90 105.83 105.83 2.7K
10:35 105.78 105.78 105.78 105.78 1.6K
10:36 105.78 105.78 105.63 105.63 12.4K
10:37 105.57 105.63 105.57 105.63 2.2K
10:38 105.63 105.71 105.63 105.67 2.4K
10:39 105.67 105.81 105.67 105.81 2.3K
10:40 105.81 105.81 105.71 105.73 1.7K
10:41 105.73 105.94 105.66 105.85 4.1K
10:42 105.85 105.94 105.77 105.94 0.8K
10:43 105.94 105.94 105.91 105.91 1.5K
10:44 105.93 106.04 105.93 106.04 1.7K
10:45 106.04 106.14 106.04 106.06 3.0K
10:46 106.06 106.17 106.06 106.17 2.2K
10:47 106.17 106.17 106.12 106.12 1.9K
10:48 106.12 106.12 106.12 106.12 1.2K
10:49 106.05 106.06 106.05 106.06 0.9K
10:50 106.06 106.16 106.06 106.16 1.7K
10:51 106.09 106.09 106.02 106.02 2.0K
10:52 106.03 106.03 105.98 105.98 2.8K
10:53 106.03 106.04 106.03 106.04 0.6K
10:54 106.04 106.16 106.03 106.03 2.7K
10:55 106.03 106.03 106.01 106.01 0.3K
10:56 106.01 106.01 105.85 105.85 1.0K
10:57 105.96 105.96 105.96 105.96 0.5K
10:58 105.96 105.96 105.91 105.91 0.8K
10:59 105.91 105.95 105.90 105.95 3.7K
11:00 105.95 106.10 105.95 106.10 2.3K
11:01 106.17 106.17 106.12 106.15 2.5K
11:02 106.15 106.15 106.00 106.00 3.8K
11:03 106.00 106.00 105.99 105.99 0.4K
11:04 105.99 105.99 105.99 105.99 4.9K
11:05 105.99 105.99 105.99 105.99 2.4K
11:06 105.99 105.99 105.98 105.98 1.9K
11:07 105.86 105.86 105.84 105.84 3.2K
11:08 105.84 105.85 105.78 105.78 1.0K
11:09 105.77 105.77 105.67 105.77 3.4K
11:10 105.77 105.77 105.73 105.73 3.0K
11:11 105.73 105.73 105.73 105.73 0.2K
11:12 105.73 105.79 105.73 105.79 6.1K
11:13 105.82 105.83 105.82 105.83 2.2K
11:14 105.83 105.83 105.80 105.80 1.0K
11:15 105.80 105.94 105.80 105.94 1.6K
11:16 105.94 105.94 105.94 105.94 0.8K
11:17 105.94 105.99 105.94 105.99 0.8K
11:18 105.98 105.98 105.85 105.86 3.7K
11:19 105.92 105.92 105.92 105.92 1.4K
11:20 105.92 106.05 105.92 105.98 25.1K
11:21 105.98 106.13 105.98 106.11 6.8K
11:22 106.08 106.08 106.08 106.08 2.5K
11:23 106.03 106.03 106.01 106.01 2.1K
11:24 105.99 105.99 105.94 105.94 1.3K
11:25 105.94 106.00 105.94 106.00 1.4K
11:26 106.00 106.00 105.96 105.96 0.7K
11:27 105.97 106.03 105.97 106.03 2.6K
11:28 106.00 106.00 105.99 105.99 3.0K
11:29 105.99 106.01 105.99 106.01 3.5K
11:30 106.01 106.05 106.01 106.01 1.5K
11:31 106.01 106.04 105.90 105.90 5.8K
11:32 105.93 105.95 105.85 105.85 1.0K
11:33 105.84 105.84 105.79 105.79 0.8K
11:34 105.79 105.86 105.79 105.86 1.9K
11:35 105.86 105.86 105.86 105.86 1.5K
11:36 105.83 105.84 105.79 105.83 6.6K
11:37 105.83 105.83 105.73 105.78 1.9K
11:38 105.78 105.78 105.64 105.64 2.7K
11:39 105.64 105.66 105.64 105.66 1.0K
11:40 105.66 105.66 105.65 105.65 0.5K
11:41 105.72 105.72 105.72 105.72 3.6K
11:42 105.72 105.84 105.72 105.84 2.0K
11:43 105.84 105.84 105.81 105.82 3.0K
11:44 105.88 105.90 105.85 105.90 3.7K
11:45 105.90 105.99 105.90 105.99 3.0K
11:46 105.99 105.99 105.99 105.99 2.6K
11:47 106.00 106.00 105.86 105.86 4.6K
11:48 105.86 105.94 105.86 105.94 1.9K
11:49 105.94 105.95 105.94 105.95 1.7K
11:50 105.95 106.03 105.95 106.03 1.2K
11:51 106.08 106.08 106.04 106.06 11.5K
11:52 106.06 106.18 106.06 106.18 3.3K
11:53 106.18 106.18 105.98 105.98 3.0K
11:54 105.98 106.11 105.98 106.08 0.3K
11:55 106.08 106.08 105.99 106.03 5.3K
11:56 106.03 106.03 105.96 105.96 1.0K
11:57 105.96 105.96 105.92 105.96 3.0K
11:58 105.96 106.13 105.96 106.13 3.2K
11:59 106.10 106.14 106.03 106.03 6.1K
12:00 106.03 106.07 106.03 106.07 0.7K
12:01 106.07 106.14 106.07 106.14 1.0K
12:02 106.17 106.17 106.17 106.17 1.1K
12:03 106.17 106.17 106.06 106.14 7.6K
12:04 106.14 106.14 106.12 106.14 2.7K
12:05 106.16 106.27 106.16 106.27 1.8K
12:06 106.27 106.29 106.26 106.27 2.7K
12:07 106.27 106.28 106.20 106.27 5.5K
12:08 106.27 106.46 106.27 106.46 8.8K
12:09 106.53 106.56 106.47 106.54 4.8K
12:10 106.58 106.63 106.54 106.54 4.3K
12:11 106.59 106.59 106.53 106.53 3.0K
12:12 106.50 106.50 106.40 106.42 4.2K
12:13 106.42 106.54 106.42 106.54 1.6K
12:14 106.54 106.54 106.46 106.50 2.3K
12:15 106.50 106.50 106.39 106.39 3.6K
12:16 106.32 106.32 106.17 106.17 6.3K
12:17 106.17 106.17 106.17 106.17 1.1K
12:18 106.17 106.30 106.17 106.30 0.9K
12:19 106.35 106.45 106.35 106.45 4.3K
12:20 106.45 106.48 106.45 106.48 1.8K
12:21 106.52 106.52 106.45 106.50 2.9K
12:22 106.50 106.53 106.46 106.50 3.9K
12:23 106.46 106.51 106.41 106.41 2.5K
12:24 106.40 106.40 106.34 106.34 1.9K
12:25 106.34 106.34 106.30 106.30 0.8K
12:26 106.30 106.30 106.23 106.23 1.5K
12:27 106.28 106.28 106.26 106.26 2.3K
12:28 106.26 106.31 106.24 106.31 1.2K
12:29 106.31 106.31 106.28 106.28 1.1K
12:30 106.28 106.28 106.28 106.28 2.1K
12:31 106.28 106.35 106.28 106.35 2.7K
12:32 106.40 106.41 106.40 106.41 2.5K
12:33 106.44 106.49 106.44 106.49 4.6K
12:34 106.48 106.48 106.47 106.47 2.1K
12:35 106.47 106.64 106.47 106.64 9.6K
12:36 106.64 106.64 106.57 106.57 1.8K
12:37 106.57 106.67 106.57 106.67 5.4K
12:38 106.67 106.67 106.59 106.60 6.3K
12:39 106.64 106.68 106.64 106.68 4.3K
12:40 106.68 106.76 106.68 106.73 3.2K
12:41 106.73 106.80 106.73 106.79 3.1K
12:42 106.79 106.80 106.79 106.80 1.6K
12:43 106.80 106.80 106.64 106.64 4.6K
12:44 106.69 106.71 106.69 106.71 1.7K
12:45 106.76 106.79 106.75 106.79 1.6K
12:46 106.75 106.79 106.69 106.72 5.6K
12:47 106.68 106.70 106.66 106.66 2.0K
12:48 106.69 106.69 106.59 106.59 3.2K
12:49 106.59 106.66 106.59 106.62 2.0K
12:50 106.62 106.65 106.62 106.62 0.8K
12:51 106.62 106.62 106.60 106.60 4.1K
12:52 106.63 106.69 106.55 106.69 7.3K
12:53 106.73 106.82 106.69 106.69 8.9K
12:54 106.73 106.73 106.69 106.69 3.0K
12:55 106.69 106.69 106.52 106.59 2.2K
12:56 106.59 106.59 106.57 106.58 1.2K
12:57 106.58 106.60 106.58 106.60 1.0K
12:58 106.60 106.60 106.58 106.58 1.4K
12:59 106.58 106.70 106.58 106.70 3.1K
13:00 106.72 106.77 106.72 106.75 1.4K
13:01 106.80 106.82 106.78 106.82 3.3K
13:02 106.82 106.82 106.80 106.81 0.6K
13:03 106.81 106.81 106.81 106.81 0.7K
13:04 106.74 106.74 106.74 106.74 1.8K
13:05 106.74 106.75 106.71 106.75 3.0K
13:06 106.80 106.80 106.80 106.80 1.1K
13:07 106.73 106.73 106.73 106.73 1.5K
13:08 106.73 106.73 106.64 106.64 1.5K
13:09 106.64 106.64 106.63 106.63 1.4K
13:10 106.63 106.63 106.63 106.63 0.8K
13:11 106.63 106.63 106.59 106.59 1.9K
13:12 106.59 106.59 106.46 106.46 2.4K
13:13 106.46 106.50 106.46 106.50 1.6K
13:14 106.50 106.52 106.50 106.52 2.0K
13:15 106.52 106.52 106.46 106.46 0.5K
13:16 106.46 106.52 106.46 106.52 1.6K
13:17 106.52 106.52 106.47 106.47 1.4K
13:18 106.47 106.47 106.47 106.47 0.3K
13:19 106.47 106.47 106.40 106.40 1.8K
13:20 106.40 106.41 106.38 106.41 2.0K
13:21 106.41 106.41 106.41 106.41 0.3K
13:22 106.43 106.43 106.41 106.41 1.8K
13:23 106.41 106.41 106.36 106.36 2.5K
13:24 106.36 106.36 106.33 106.33 1.1K
13:25 106.33 106.33 106.28 106.30 2.3K
13:26 106.30 106.30 106.29 106.29 0.9K
13:27 106.28 106.28 106.27 106.27 0.5K
13:28 106.28 106.28 106.26 106.26 1.7K
13:29 106.29 106.29 106.28 106.28 1.9K
13:30 106.28 106.28 106.22 106.22 1.4K
13:31 106.19 106.23 106.19 106.23 1.8K
13:32 106.23 106.23 106.23 106.23 0.8K
13:33 106.12 106.13 106.12 106.13 1.7K
13:34 106.13 106.17 106.11 106.15 1.9K
13:35 106.15 106.15 106.15 106.15 0.9K
13:36 106.15 106.15 106.09 106.12 1.1K
13:37 106.12 106.12 106.10 106.10 1.2K
13:38 106.10 106.12 106.09 106.09 5.0K
13:39 106.09 106.09 106.02 106.02 1.6K
13:40 106.02 106.06 106.02 106.05 1.9K
13:41 105.99 106.09 105.99 106.09 3.0K
13:42 106.09 106.11 106.09 106.09 2.7K
13:43 106.09 106.16 106.09 106.16 1.9K
13:44 106.16 106.16 106.07 106.07 8.2K
13:45 106.07 106.15 106.07 106.15 3.5K
13:46 106.15 106.15 106.07 106.07 3.7K
13:47 106.09 106.09 106.01 106.01 4.6K
13:48 106.01 106.05 106.01 106.05 2.0K
13:49 106.01 106.01 106.01 106.01 3.4K
13:50 105.93 105.93 105.92 105.92 3.4K
13:51 105.95 105.99 105.94 105.95 12.7K
13:52 105.95 105.95 105.87 105.87 2.0K
13:53 105.87 105.87 105.87 105.87 1.3K
13:54 105.87 106.01 105.87 106.01 3.8K
13:55 106.01 106.10 106.01 106.07 1.5K
13:56 106.07 106.12 106.07 106.10 3.4K
13:57 106.07 106.13 106.07 106.13 1.5K
13:58 106.11 106.12 106.05 106.05 2.1K
13:59 106.05 106.05 106.00 106.00 1.2K
14:00 106.00 106.00 106.00 106.00 0.4K
14:01 106.00 106.08 105.98 106.08 4.3K
14:02 106.08 106.21 106.08 106.21 2.3K
14:03 106.22 106.24 106.22 106.24 2.8K
14:04 106.24 106.24 106.19 106.19 1.1K
14:05 106.18 106.18 106.14 106.14 0.9K
14:06 106.14 106.17 106.14 106.17 1.5K
14:07 106.20 106.21 106.20 106.21 1.4K
14:08 106.21 106.23 106.21 106.23 0.9K
14:09 106.23 106.34 106.23 106.34 2.0K
14:10 106.34 106.34 106.33 106.33 0.8K
14:11 106.33 106.38 106.33 106.38 2.6K
14:12 106.38 106.42 106.37 106.42 1.7K
14:13 106.42 106.42 106.36 106.40 2.1K
14:14 106.43 106.46 106.43 106.46 2.2K
14:15 106.54 106.54 106.48 106.48 1.9K
14:16 106.50 106.50 106.42 106.42 2.5K
14:17 106.42 106.49 106.42 106.45 8.7K
14:18 106.47 106.47 106.47 106.47 1.3K
14:19 106.52 106.52 106.52 106.52 3.6K
14:20 106.52 106.52 106.52 106.52 1.8K
14:21 106.48 106.52 106.48 106.52 3.7K
14:22 106.52 106.54 106.52 106.54 1.4K
14:23 106.54 106.54 106.50 106.51 2.3K
14:24 106.51 106.51 106.47 106.48 2.2K
14:25 106.50 106.52 106.48 106.49 3.3K
14:26 106.49 106.51 106.48 106.48 1.5K
14:27 106.48 106.48 106.45 106.45 1.7K
14:28 106.45 106.45 106.37 106.37 4.0K
14:29 106.39 106.39 106.37 106.37 5.0K
14:30 106.37 106.37 106.37 106.37 0.9K
14:31 106.43 106.43 106.38 106.38 3.4K
14:32 106.38 106.42 106.38 106.42 1.4K
14:33 106.45 106.52 106.45 106.52 3.8K
14:34 106.52 106.52 106.52 106.52 0.8K
14:35 106.52 106.52 106.52 106.52 1.9K
14:36 106.52 106.52 106.52 106.52 2.8K
14:37 106.54 106.54 106.48 106.48 2.3K
14:38 106.52 106.56 106.52 106.56 4.1K
14:39 106.56 106.57 106.56 106.56 1.2K
14:40 106.55 106.55 106.54 106.54 5.7K
14:41 106.54 106.59 106.54 106.57 6.8K
14:42 106.55 106.66 106.55 106.66 21.0K
14:43 106.66 106.68 106.63 106.68 3.0K
14:44 106.68 106.72 106.67 106.72 2.6K
14:45 106.73 106.83 106.73 106.83 4.7K
14:46 106.79 106.79 106.74 106.74 4.2K
14:47 106.74 106.74 106.71 106.71 0.8K
14:48 106.71 106.74 106.71 106.73 3.2K
14:49 106.73 106.73 106.72 106.72 0.7K
14:50 106.72 106.72 106.68 106.68 3.7K
14:51 106.68 106.72 106.68 106.72 6.5K
14:52 106.73 106.73 106.72 106.72 4.7K
14:53 106.76 106.77 106.75 106.77 2.8K
14:54 106.78 106.78 106.75 106.75 2.7K
14:55 106.75 106.80 106.73 106.80 2.9K
14:56 106.80 106.80 106.80 106.80 1.6K
14:57 106.80 106.80 106.75 106.75 3.7K
14:58 106.75 106.75 106.74 106.74 1.7K
14:59 106.74 106.74 106.71 106.71 8.6K
15:00 106.71 106.71 106.68 106.68 2.2K
15:01 106.71 106.74 106.71 106.74 3.0K
15:02 106.78 106.78 106.77 106.77 3.0K
15:03 106.77 106.79 106.75 106.79 3.2K
15:04 106.79 106.79 106.79 106.79 1.3K
15:05 106.75 106.75 106.73 106.74 2.6K
15:06 106.74 106.74 106.67 106.68 3.1K
15:07 106.68 106.73 106.68 106.73 3.2K
15:08 106.72 106.72 106.72 106.72 1.2K
15:09 106.73 106.81 106.72 106.81 5.3K
15:10 106.81 106.83 106.81 106.83 2.4K
15:11 106.82 106.97 106.82 106.91 6.5K
15:12 106.91 106.91 106.89 106.89 2.0K
15:13 106.97 106.98 106.96 106.98 5.9K
15:14 107.00 107.02 106.99 106.99 2.7K
15:15 106.99 107.07 106.99 107.07 2.7K
15:16 107.06 107.06 107.02 107.02 2.6K
15:17 107.02 107.06 107.02 107.06 1.3K
15:18 107.06 107.06 107.01 107.02 4.6K
15:19 107.02 107.05 107.02 107.05 3.0K
15:20 107.05 107.05 107.03 107.03 1.7K
15:21 107.04 107.04 106.97 106.97 3.2K
15:22 106.97 106.98 106.96 106.96 0.7K
15:23 106.95 107.00 106.95 106.99 3.5K
15:24 106.97 106.97 106.92 106.92 5.0K
15:25 106.95 106.95 106.93 106.95 4.0K
15:26 106.89 106.90 106.87 106.88 4.2K
15:27 106.85 106.85 106.80 106.80 4.0K
15:28 106.80 106.80 106.73 106.73 3.1K
15:29 106.73 106.76 106.73 106.74 5.0K
15:30 106.74 106.82 106.74 106.81 5.0K
15:31 106.83 106.83 106.72 106.72 7.3K
15:32 106.67 106.69 106.62 106.62 5.8K
15:33 106.55 106.58 106.55 106.56 5.4K
15:34 106.52 106.60 106.52 106.60 8.5K
15:35 106.60 106.72 106.60 106.70 5.4K
15:36 106.69 106.70 106.69 106.70 4.9K
15:37 106.70 106.70 106.65 106.69 8.9K
15:38 106.69 106.70 106.69 106.70 0.9K
15:39 106.77 106.77 106.73 106.73 14.3K
15:40 106.76 106.78 106.74 106.78 7.5K
15:41 106.77 106.86 106.76 106.86 5.9K
15:42 106.84 106.92 106.84 106.92 5.8K
15:43 106.96 106.96 106.95 106.95 3.6K
15:44 106.93 106.93 106.71 106.71 16.0K
15:45 106.71 106.81 106.68 106.81 11.8K
15:46 106.80 106.82 106.80 106.82 2.7K
15:47 106.82 106.92 106.82 106.92 10.4K
15:48 106.92 106.96 106.89 106.92 10.9K
15:49 106.92 107.02 106.90 107.02 23.7K
15:50 106.98 106.98 106.92 106.92 14.2K
15:51 106.88 106.88 106.72 106.75 22.1K
15:52 106.75 106.87 106.75 106.87 16.6K
15:53 106.92 107.03 106.92 106.97 16.8K
15:54 106.95 106.97 106.94 106.94 33.5K
15:55 106.93 107.09 106.93 107.08 27.0K
15:56 107.16 107.24 107.14 107.24 27.3K
15:57 107.26 107.38 107.26 107.38 43.1K
15:58 107.43 107.56 107.43 107.55 59.5K
15:59 107.55 107.55 107.52 107.55 62.6K
16:00 107.59 107.70 107.57 107.57 533.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available