Zimmer Biomet

ZBH
🏛️ usa →
98.83
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 105.36 106.50 104.94 105.43 31.7K
09:32 105.43 105.43 105.14 105.14 2.1K
09:33 104.91 104.91 103.99 103.99 10.9K
09:34 103.97 103.97 103.74 103.74 5.2K
09:35 103.74 103.74 103.63 103.63 3.5K
09:36 103.63 103.63 103.23 103.23 8.4K
09:37 103.23 103.23 102.96 102.96 1.5K
09:38 102.96 102.96 102.96 102.96 0.3K
09:39 102.96 103.00 102.76 102.76 5.3K
09:40 102.76 102.76 101.91 101.91 8.3K
09:41 102.55 103.28 102.55 103.28 7.5K
09:42 103.28 103.28 102.73 102.73 3.1K
09:43 103.52 103.52 102.80 102.80 3.1K
09:44 102.80 102.80 102.80 102.80 0.2K
09:45 103.19 103.19 103.14 103.14 0.9K
09:46 103.14 103.14 102.89 102.89 2.5K
09:47 102.89 102.89 102.74 102.80 1.9K
09:48 102.88 103.37 102.88 103.37 3.1K
09:49 103.20 103.92 103.20 103.92 14.7K
09:50 104.08 104.08 104.07 104.07 9.9K
09:51 104.04 104.04 103.58 103.58 10.8K
09:52 103.58 104.29 103.58 104.02 7.3K
09:53 104.02 104.02 104.02 104.02 2.5K
09:54 104.02 104.02 104.02 104.02 1.5K
09:55 104.00 104.46 104.00 104.29 7.0K
09:56 104.29 104.29 104.07 104.07 5.5K
09:57 104.24 104.53 104.24 104.53 7.1K
09:58 104.53 104.53 104.53 104.53 0.3K
09:59 104.53 104.53 104.53 104.53 1.0K
10:00 104.53 104.92 104.53 104.92 2.5K
10:01 104.92 105.19 104.92 105.19 11.5K
10:02 105.14 105.14 104.63 104.63 2.9K
10:03 104.63 105.00 104.63 105.00 9.1K
10:04 105.00 105.00 104.80 104.80 4.1K
10:05 104.73 104.98 104.73 104.98 1.7K
10:06 104.87 105.20 104.87 105.20 1.7K
10:07 105.03 105.15 105.03 105.15 2.1K
10:08 105.15 105.15 105.15 105.15 1.0K
10:09 105.07 105.07 104.86 104.86 1.1K
10:10 104.86 104.86 104.86 104.86 0.5K
10:11 104.86 105.04 104.86 105.04 4.0K
10:12 105.04 106.54 105.04 106.54 4.0K
10:13 106.54 106.54 106.54 106.54 5.4K
10:14 107.27 108.08 106.92 108.08 15.2K
10:15 108.08 108.08 108.08 108.08 4.5K
10:16 108.08 108.08 108.08 108.08 7.3K
10:17 108.08 108.08 107.59 107.72 10.5K
10:18 107.72 107.72 107.72 107.72 1.1K
10:19 108.22 108.30 108.15 108.15 4.9K
10:20 108.15 108.15 107.86 108.15 6.3K
10:21 108.15 108.15 107.79 107.79 7.2K
10:22 107.79 108.03 107.79 108.03 7.3K
10:23 108.03 108.03 107.01 107.01 4.6K
10:24 107.01 107.36 105.84 106.02 33.6K
10:25 106.02 106.02 105.77 105.77 1.6K
10:26 105.77 105.77 105.15 105.60 14.3K
10:27 105.40 105.75 105.16 105.57 6.1K
10:28 105.40 105.40 105.39 105.39 0.8K
10:29 105.33 105.33 105.33 105.33 0.9K
10:30 105.33 105.33 105.08 105.08 3.1K
10:31 105.08 105.08 104.94 104.94 2.5K
10:32 104.94 104.94 104.94 104.94 0.9K
10:33 104.83 104.96 104.83 104.96 3.7K
10:34 104.96 105.69 104.96 105.65 7.2K
10:35 105.65 105.65 105.65 105.65 2.9K
10:36 105.65 105.65 104.97 104.97 3.3K
10:37 104.97 104.97 104.97 104.97 12.8K
10:38 104.97 104.97 104.71 104.71 1.2K
10:39 104.66 104.66 104.41 104.49 2.5K
10:40 104.49 104.49 104.18 104.18 2.4K
10:41 104.18 104.22 104.18 104.22 1.1K
10:42 104.15 104.15 104.15 104.15 1.6K
10:43 104.15 104.21 104.15 104.21 2.8K
10:44 104.36 104.38 104.36 104.38 1.0K
10:45 104.38 104.38 104.35 104.35 3.0K
10:46 104.35 104.79 104.35 104.66 8.4K
10:47 104.66 104.80 104.66 104.80 4.0K
10:48 104.48 104.48 104.41 104.41 2.1K
10:49 104.41 104.41 104.41 104.41 1.8K
10:50 104.41 104.90 104.41 104.90 4.2K
10:51 104.90 104.96 104.77 104.96 4.3K
10:52 104.96 104.96 104.96 104.96 1.7K
10:53 104.96 105.17 104.96 105.03 6.3K
10:54 105.03 105.03 105.03 105.03 1.9K
10:55 105.03 105.72 105.03 105.72 14.1K
10:56 105.92 105.93 105.53 105.53 2.8K
10:57 105.47 105.47 105.47 105.47 1.3K
10:58 105.47 105.47 105.29 105.40 2.0K
10:59 105.40 105.40 105.40 105.40 0.7K
11:00 105.19 105.61 105.19 105.61 3.6K
11:01 105.62 105.62 105.62 105.62 2.2K
11:02 105.48 105.48 105.48 105.48 3.4K
11:03 105.48 105.89 105.48 105.89 1.1K
11:04 105.89 106.37 105.89 106.10 4.5K
11:05 106.10 106.29 106.10 106.29 2.1K
11:06 106.29 106.29 105.97 105.97 2.9K
11:07 105.97 105.97 105.74 105.74 2.0K
11:08 105.57 105.57 105.57 105.57 4.6K
11:09 105.57 105.57 105.39 105.39 1.2K
11:10 105.46 105.46 105.46 105.46 1.1K
11:11 105.45 105.45 105.38 105.38 2.7K
11:12 105.38 105.45 105.32 105.45 2.8K
11:13 105.34 105.34 105.34 105.34 1.0K
11:14 105.34 105.34 105.34 105.34 3.9K
11:15 105.47 105.47 104.63 104.63 12.2K
11:16 104.67 104.67 104.47 104.47 10.4K
11:17 104.26 104.26 104.26 104.26 3.2K
11:18 104.86 104.86 104.73 104.73 7.3K
11:19 104.73 104.89 104.73 104.80 5.8K
11:20 104.80 105.00 104.80 105.00 2.5K
11:21 105.00 105.00 105.00 105.00 1.0K
11:22 105.00 105.00 104.76 104.76 1.3K
11:23 104.65 104.65 104.65 104.65 2.2K
11:24 104.54 104.54 104.53 104.53 1.7K
11:25 104.31 104.45 104.12 104.12 6.1K
11:26 103.99 104.11 103.94 104.11 13.2K
11:27 104.11 104.11 103.98 103.98 0.7K
11:28 104.15 104.15 103.76 104.05 5.3K
11:29 104.05 104.10 104.05 104.05 2.7K
11:30 104.05 104.05 103.94 103.94 2.1K
11:31 103.94 103.94 103.94 103.94 1.2K
11:32 103.94 104.22 103.94 104.22 3.6K
11:33 104.22 104.22 103.97 104.06 3.9K
11:34 104.03 104.29 104.03 104.29 2.6K
11:35 104.29 104.29 104.11 104.11 2.1K
11:36 104.11 104.33 104.11 104.33 2.7K
11:37 104.45 104.53 104.41 104.53 2.8K
11:38 104.53 104.53 104.41 104.41 1.2K
11:39 104.41 104.46 104.41 104.46 1.5K
11:40 104.46 104.46 104.46 104.46 0.3K
11:41 104.46 104.55 104.29 104.55 6.7K
11:42 104.55 104.77 104.55 104.74 8.4K
11:43 105.13 105.13 105.10 105.11 2.3K
11:44 105.22 105.36 105.22 105.36 3.6K
11:45 105.36 105.63 105.36 105.49 3.6K
11:46 105.49 105.49 105.49 105.49 0.2K
11:47 105.53 105.53 105.34 105.34 3.5K
11:48 105.45 105.45 105.45 105.45 0.4K
11:49 105.66 105.66 105.66 105.66 0.7K
11:50 105.46 105.46 105.46 105.46 0.6K
11:51 105.46 105.49 105.46 105.49 2.7K
11:52 105.49 105.49 105.11 105.11 1.6K
11:53 105.11 105.11 105.11 105.11 0.6K
11:54 105.50 105.50 105.31 105.41 1.1K
11:55 105.16 105.29 105.16 105.29 2.7K
11:56 105.29 105.45 105.26 105.26 2.2K
11:57 105.26 105.36 105.26 105.36 2.1K
11:58 105.39 105.46 105.30 105.46 1.4K
11:59 105.46 105.46 105.24 105.38 4.3K
12:00 105.38 105.38 105.38 105.38 0.7K
12:01 105.38 105.38 105.05 105.05 1.5K
12:02 105.05 105.18 105.05 105.18 1.4K
12:03 105.23 105.23 104.96 104.96 2.6K
12:04 104.96 104.96 104.96 104.96 1.6K
12:05 104.96 105.19 104.96 105.19 1.0K
12:06 105.19 105.21 104.98 104.98 1.3K
12:07 105.15 105.23 105.10 105.10 1.8K
12:08 105.10 105.20 105.10 105.20 1.9K
12:09 105.09 105.09 104.99 104.99 7.9K
12:10 105.07 105.11 105.07 105.11 2.5K
12:11 105.19 105.19 105.19 105.19 3.0K
12:12 105.04 105.10 105.04 105.10 1.4K
12:13 105.10 105.17 105.08 105.08 4.7K
12:14 105.08 105.08 105.08 105.08 0.1K
12:15 105.22 105.22 105.08 105.08 1.6K
12:16 105.08 105.15 105.08 105.15 0.5K
12:17 105.15 105.19 105.15 105.19 1.3K
12:18 105.19 105.26 105.08 105.26 1.4K
12:19 105.26 105.26 104.96 104.96 9.7K
12:20 104.96 105.11 104.96 105.11 1.2K
12:21 104.97 105.17 104.97 105.13 1.8K
12:22 105.13 105.13 105.13 105.13 0.6K
12:23 105.13 105.13 104.69 104.69 4.1K
12:24 104.69 104.89 104.69 104.89 2.1K
12:25 104.89 104.89 104.89 104.89 2.4K
12:26 105.17 105.17 105.17 105.17 2.0K
12:27 105.07 105.35 105.07 105.35 2.9K
12:28 105.35 105.54 105.35 105.52 8.4K
12:29 105.52 105.76 105.52 105.74 3.8K
12:30 105.74 105.74 105.74 105.74 0.4K
12:31 105.74 105.74 105.56 105.56 2.7K
12:32 105.72 105.77 105.58 105.58 1.6K
12:33 105.78 105.78 105.73 105.78 1.4K
12:34 105.78 105.81 105.78 105.81 0.4K
12:35 105.81 105.81 105.25 105.25 2.8K
12:36 105.23 105.23 105.23 105.23 0.6K
12:37 105.23 105.24 105.23 105.24 2.9K
12:38 105.24 105.24 105.24 105.24 0.3K
12:39 105.24 105.44 105.24 105.44 1.5K
12:40 105.34 105.34 105.34 105.34 0.7K
12:41 105.34 105.51 105.34 105.51 1.7K
12:42 105.51 105.56 105.51 105.56 1.9K
12:43 105.56 105.56 105.23 105.23 1.4K
12:44 105.18 105.20 105.10 105.20 3.0K
12:45 104.99 104.99 104.91 104.91 2.1K
12:46 105.00 105.02 104.99 104.99 1.1K
12:47 104.99 104.99 104.83 104.83 6.1K
12:48 104.83 104.83 104.73 104.73 1.4K
12:49 104.73 104.73 104.58 104.60 1.8K
12:50 104.60 104.82 104.60 104.82 2.2K
12:51 104.82 104.94 104.67 104.67 3.4K
12:52 104.91 104.95 104.79 104.95 2.1K
12:53 104.95 104.95 104.84 104.86 2.5K
12:54 104.86 104.88 104.86 104.88 0.4K
12:55 104.88 104.88 104.88 104.88 2.1K
12:56 104.88 105.14 104.88 105.14 0.8K
12:57 105.14 105.14 104.93 104.94 3.0K
12:58 104.67 104.94 104.67 104.88 6.2K
12:59 104.88 104.94 104.65 104.65 1.9K
13:00 104.65 104.94 104.65 104.94 1.4K
13:01 104.94 105.82 104.94 105.82 6.4K
13:02 105.82 105.91 105.82 105.91 3.1K
13:03 105.91 105.91 105.63 105.63 1.8K
13:04 105.63 105.70 105.44 105.45 5.1K
13:05 105.17 105.17 105.10 105.10 2.4K
13:06 105.10 105.23 105.10 105.20 1.2K
13:07 105.20 105.21 105.09 105.09 1.9K
13:08 105.09 105.09 104.95 104.95 1.4K
13:09 104.96 105.03 104.82 105.03 2.6K
13:10 104.91 105.02 104.91 105.02 1.3K
13:11 105.02 105.02 104.98 105.02 0.5K
13:12 105.02 105.15 104.99 105.15 2.1K
13:13 104.91 104.91 104.91 104.91 2.0K
13:14 104.91 105.47 104.91 105.47 1.9K
13:15 105.47 105.47 105.45 105.45 0.9K
13:16 105.49 105.50 105.49 105.50 2.5K
13:17 105.50 105.79 105.50 105.79 7.4K
13:18 105.81 105.81 105.61 105.61 2.9K
13:19 105.61 105.61 105.61 105.61 0.3K
13:20 105.61 105.61 105.61 105.61 1.0K
13:21 105.91 105.91 105.91 105.91 1.6K
13:22 105.90 105.90 105.81 105.81 2.4K
13:23 105.82 105.83 105.82 105.83 1.8K
13:24 105.83 105.92 105.83 105.91 3.6K
13:25 105.91 105.97 105.91 105.97 0.7K
13:26 106.00 106.00 106.00 106.00 1.0K
13:27 106.00 106.19 106.00 106.19 2.7K
13:28 106.19 106.20 106.14 106.14 1.2K
13:29 106.14 106.14 105.88 105.90 10.6K
13:30 105.90 105.95 105.90 105.95 1.3K
13:31 105.95 106.36 105.95 106.22 2.3K
13:32 106.22 106.22 106.22 106.22 0.8K
13:33 106.22 106.22 105.87 105.87 3.2K
13:34 105.87 106.09 105.87 106.09 2.2K
13:35 106.09 106.21 105.86 105.86 2.7K
13:36 105.86 106.01 105.86 105.99 1.4K
13:37 105.99 105.99 105.99 105.99 2.0K
13:38 105.99 106.51 105.99 106.45 1.8K
13:39 106.45 106.45 106.17 106.17 2.0K
13:40 106.36 106.36 106.36 106.36 1.3K
13:41 106.55 106.58 106.21 106.21 3.4K
13:42 106.30 106.62 106.13 106.62 2.3K
13:43 106.62 106.63 106.62 106.63 1.3K
13:44 106.63 106.63 106.31 106.31 1.8K
13:45 106.50 106.50 106.47 106.47 2.0K
13:46 106.47 106.69 106.47 106.69 0.8K
13:47 106.69 106.69 106.53 106.53 4.7K
13:48 106.74 106.86 106.74 106.86 2.5K
13:49 106.86 106.86 106.75 106.75 1.3K
13:50 106.84 106.93 106.84 106.93 2.7K
13:51 106.93 106.93 106.93 106.93 1.6K
13:52 106.93 107.21 106.93 107.12 2.5K
13:53 107.22 107.22 106.93 106.93 2.9K
13:54 106.93 106.96 106.93 106.96 0.7K
13:55 106.96 106.99 106.75 106.99 1.3K
13:56 107.21 107.21 106.86 106.90 2.6K
13:57 106.94 107.09 106.94 106.94 1.4K
13:58 106.94 106.95 106.94 106.95 2.2K
13:59 106.95 107.18 106.95 107.18 2.6K
14:00 107.18 107.18 107.16 107.16 1.8K
14:01 107.28 107.28 107.17 107.17 1.0K
14:02 107.17 107.17 107.17 107.17 1.6K
14:03 107.17 107.17 107.06 107.06 2.1K
14:04 107.06 107.19 107.03 107.19 4.4K
14:05 107.19 107.20 107.19 107.20 1.5K
14:06 107.17 107.17 107.17 107.17 1.1K
14:07 107.17 107.17 106.81 106.83 2.4K
14:08 106.98 106.98 106.83 106.93 5.7K
14:09 106.93 107.03 106.93 106.99 1.7K
14:10 106.99 106.99 106.92 106.92 0.7K
14:11 106.88 106.95 106.88 106.95 2.4K
14:12 106.97 106.98 106.97 106.98 2.3K
14:13 106.98 106.98 106.63 106.63 2.8K
14:14 106.63 106.87 106.63 106.87 1.0K
14:15 107.00 107.00 106.99 106.99 3.0K
14:16 106.85 106.86 106.85 106.86 11.2K
14:17 106.86 107.16 106.86 107.15 6.6K
14:18 107.15 107.15 107.15 107.15 0.5K
14:19 107.15 107.15 107.15 107.15 1.2K
14:20 107.15 107.15 107.15 107.15 0.8K
14:21 107.15 107.21 107.01 107.01 2.8K
14:22 107.01 107.01 107.01 107.01 1.4K
14:23 107.01 107.15 107.01 107.03 3.1K
14:24 107.03 107.20 107.03 107.20 2.4K
14:25 107.20 107.20 107.02 107.02 2.0K
14:26 107.02 107.04 106.90 106.90 2.3K
14:27 106.84 106.84 106.72 106.75 7.2K
14:28 106.89 106.89 106.89 106.89 1.8K
14:29 106.89 106.89 106.76 106.84 2.8K
14:30 106.84 106.90 106.77 106.77 1.7K
14:31 106.77 107.07 106.77 107.07 2.0K
14:32 107.00 107.07 106.85 106.85 3.2K
14:33 106.88 106.88 106.79 106.79 1.6K
14:34 106.79 106.87 106.74 106.81 3.2K
14:35 106.81 106.81 106.81 106.81 3.0K
14:36 106.73 106.75 106.73 106.75 1.4K
14:37 106.75 106.75 106.66 106.66 5.8K
14:38 106.66 106.94 106.66 106.94 3.6K
14:39 106.94 106.94 106.94 106.94 1.3K
14:40 106.94 107.03 106.91 107.03 1.2K
14:41 107.03 107.03 106.67 106.67 4.0K
14:42 106.67 106.87 106.67 106.72 3.5K
14:43 106.72 107.01 106.72 106.87 2.3K
14:44 106.87 107.01 106.87 107.01 1.4K
14:45 107.01 107.05 106.97 106.97 2.8K
14:46 106.97 106.97 106.63 106.63 3.7K
14:47 106.63 106.90 106.63 106.90 3.6K
14:48 106.90 107.03 106.90 107.00 2.5K
14:49 107.00 107.00 106.60 106.60 1.1K
14:50 106.60 106.78 106.60 106.78 1.3K
14:51 106.78 106.78 106.78 106.78 1.2K
14:52 106.78 106.78 106.41 106.41 2.9K
14:53 106.45 106.45 106.38 106.39 3.0K
14:54 106.39 106.39 106.36 106.36 1.4K
14:55 106.36 106.36 106.36 106.36 2.0K
14:56 106.36 106.36 106.26 106.26 4.2K
14:57 106.13 106.14 106.04 106.04 4.3K
14:58 106.04 106.26 106.04 106.26 4.2K
14:59 106.26 106.26 106.26 106.26 1.2K
15:00 106.26 106.27 106.20 106.20 1.6K
15:01 106.18 106.18 106.03 106.03 5.0K
15:02 106.03 106.47 106.03 106.47 1.5K
15:03 106.47 106.49 106.25 106.25 3.1K
15:04 106.25 106.31 106.08 106.16 4.4K
15:05 106.10 106.10 106.04 106.04 2.3K
15:06 106.04 106.08 105.99 105.99 8.7K
15:07 106.12 106.12 105.94 105.94 2.6K
15:08 105.85 106.13 105.82 106.13 11.0K
15:09 106.13 106.13 106.01 106.01 7.7K
15:10 105.94 105.94 105.94 105.94 1.8K
15:11 105.87 105.87 105.87 105.87 2.4K
15:12 105.95 105.95 105.75 105.77 9.0K
15:13 105.77 105.77 105.69 105.69 1.5K
15:14 105.89 105.97 105.88 105.90 3.9K
15:15 106.02 106.02 105.83 105.83 4.6K
15:16 105.94 105.94 105.74 105.74 9.2K
15:17 105.74 105.86 105.74 105.86 4.4K
15:18 105.86 106.05 105.86 106.05 3.4K
15:19 106.05 106.05 105.95 105.95 3.6K
15:20 105.95 106.05 105.93 105.93 3.8K
15:21 105.93 105.93 105.93 105.93 1.2K
15:22 105.93 105.93 105.73 105.76 4.8K
15:23 105.78 105.82 105.72 105.82 8.7K
15:24 105.82 105.82 105.57 105.62 6.3K
15:25 105.69 105.69 105.61 105.61 1.9K
15:26 105.61 105.61 105.50 105.51 3.6K
15:27 105.47 105.55 105.31 105.55 14.3K
15:28 105.55 105.55 105.29 105.29 2.8K
15:29 105.29 105.46 105.29 105.39 2.0K
15:30 105.39 105.43 105.39 105.43 2.9K
15:31 105.35 105.44 105.33 105.44 6.0K
15:32 105.42 105.51 105.40 105.41 9.9K
15:33 105.46 105.64 105.45 105.64 9.3K
15:34 105.64 105.69 105.58 105.58 9.3K
15:35 105.69 105.72 105.69 105.72 8.6K
15:36 105.78 105.82 105.49 105.49 15.6K
15:37 105.58 105.62 105.58 105.59 17.1K
15:38 105.59 105.79 105.59 105.72 15.8K
15:39 105.72 105.89 105.72 105.89 6.9K
15:40 105.89 105.89 105.72 105.72 2.8K
15:41 105.51 105.51 105.22 105.22 10.1K
15:42 105.07 105.12 104.83 104.83 5.8K
15:43 104.77 104.88 104.77 104.83 26.0K
15:44 104.82 104.82 104.63 104.71 17.6K
15:45 104.60 104.74 104.60 104.67 22.3K
15:46 104.70 104.70 104.54 104.56 18.5K
15:47 104.58 104.69 104.58 104.60 22.1K
15:48 104.58 104.58 104.37 104.37 19.5K
15:49 104.37 104.49 104.16 104.41 14.6K
15:50 104.49 104.57 104.46 104.57 24.1K
15:51 104.54 104.66 104.37 104.66 34.8K
15:52 104.68 104.68 104.47 104.67 17.8K
15:53 104.67 104.67 104.51 104.64 34.6K
15:54 104.81 105.00 104.81 105.00 15.4K
15:55 105.00 105.00 104.74 104.90 13.8K
15:56 104.97 105.14 104.97 105.08 23.1K
15:57 105.09 105.09 104.94 104.98 15.0K
15:58 104.93 104.94 104.82 104.84 35.9K
15:59 104.81 104.81 104.74 104.74 46.1K
16:00 104.57 104.84 104.57 104.84 653.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available