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
09:31 106.53 109.00 106.31 106.31 14.4K
09:32 106.60 106.60 106.60 106.60 0.4K
09:33 106.40 106.40 106.25 106.25 1.1K
09:34 106.25 106.25 106.25 106.25 1.5K
09:35 106.25 106.25 105.98 106.08 5.2K
09:36 106.08 106.08 105.59 105.59 1.0K
09:37 105.59 105.67 105.33 105.44 2.9K
09:38 105.67 105.67 105.32 105.67 2.7K
09:39 105.67 105.67 105.35 105.61 3.8K
09:40 105.97 106.40 105.97 106.40 3.7K
09:41 106.42 106.59 106.42 106.59 2.0K
09:42 106.36 106.38 106.36 106.36 4.3K
09:43 106.36 106.55 106.36 106.53 12.8K
09:44 106.34 106.53 106.34 106.53 0.5K
09:45 106.58 106.58 106.43 106.47 3.7K
09:46 106.47 106.47 106.46 106.46 1.1K
09:47 106.49 106.91 106.49 106.91 2.8K
09:48 106.91 106.91 106.73 106.73 1.0K
09:49 106.99 106.99 106.69 106.69 3.3K
09:50 106.52 106.87 106.52 106.87 1.6K
09:51 106.89 106.89 106.53 106.53 2.3K
09:52 106.53 106.68 106.50 106.50 1.6K
09:53 106.50 106.83 106.50 106.73 2.6K
09:54 106.72 106.72 106.71 106.71 2.9K
09:55 106.92 106.92 106.66 106.66 1.4K
09:56 106.66 106.66 106.66 106.66 0.4K
09:57 106.66 106.84 106.66 106.84 0.7K
09:58 106.84 106.84 106.73 106.73 1.0K
09:59 106.73 106.73 106.71 106.71 1.1K
10:00 106.71 106.99 106.71 106.99 0.7K
10:01 106.99 106.99 106.73 106.73 1.2K
10:02 106.73 106.73 106.33 106.33 2.8K
10:03 106.33 106.64 106.33 106.64 2.6K
10:04 106.34 106.34 106.26 106.26 5.3K
10:05 106.26 106.26 105.68 105.68 1.2K
10:06 105.68 105.87 105.68 105.78 3.4K
10:07 105.80 105.80 105.67 105.69 1.6K
10:08 105.69 105.78 105.69 105.78 2.7K
10:09 105.86 105.90 105.86 105.90 5.1K
10:10 105.90 106.05 105.90 106.05 2.2K
10:11 106.21 106.21 105.91 105.91 2.5K
10:12 106.01 106.14 106.01 106.14 1.9K
10:13 105.93 106.02 105.93 106.02 1.9K
10:14 106.02 106.10 105.98 105.98 1.2K
10:15 106.10 106.14 105.96 105.96 3.3K
10:16 105.96 105.97 105.96 105.97 1.0K
10:17 105.97 106.20 105.97 106.20 2.6K
10:18 106.11 106.28 106.11 106.20 5.1K
10:19 106.19 106.19 106.15 106.17 1.6K
10:20 106.17 106.27 105.96 105.96 5.5K
10:21 105.96 106.08 105.96 106.08 1.7K
10:22 106.08 106.26 106.08 106.26 2.1K
10:23 106.08 106.17 106.08 106.17 1.9K
10:24 106.17 106.17 106.15 106.15 1.5K
10:25 106.15 106.15 106.09 106.09 1.2K
10:26 106.09 106.15 106.09 106.15 1.8K
10:27 106.15 106.15 106.06 106.06 1.9K
10:28 106.06 106.27 106.06 106.27 1.8K
10:29 106.27 106.58 106.25 106.58 2.6K
10:30 106.58 106.61 106.58 106.61 1.1K
10:31 106.52 106.63 106.41 106.41 2.8K
10:32 106.41 106.41 106.41 106.41 0.9K
10:33 106.63 106.77 106.63 106.77 1.5K
10:34 106.77 106.77 106.77 106.77 1.0K
10:35 106.77 106.77 106.77 106.77 0.4K
10:36 106.85 106.85 106.64 106.76 2.8K
10:37 106.62 106.79 106.61 106.79 3.6K
10:38 106.79 106.79 106.70 106.73 1.0K
10:39 106.73 106.75 106.73 106.74 0.9K
10:40 106.88 106.88 106.88 106.88 2.2K
10:41 106.75 106.75 106.75 106.75 1.9K
10:42 106.76 106.76 106.66 106.66 1.8K
10:43 106.66 106.66 106.55 106.55 2.4K
10:44 106.55 106.55 106.44 106.52 1.8K
10:45 106.44 106.44 106.36 106.38 2.2K
10:46 106.38 106.42 106.38 106.38 2.3K
10:47 106.38 106.45 106.36 106.38 5.6K
10:48 106.31 106.45 106.31 106.45 4.3K
10:49 106.45 106.45 106.31 106.31 14.2K
10:50 106.31 106.50 106.31 106.40 1.5K
10:51 106.40 106.40 106.38 106.38 1.8K
10:52 106.38 106.43 106.38 106.43 0.6K
10:53 106.37 106.37 106.37 106.37 2.2K
10:54 106.37 106.48 106.37 106.46 3.5K
10:55 106.46 106.46 106.46 106.46 1.4K
10:56 106.46 106.46 106.28 106.28 2.5K
10:57 106.37 106.37 106.26 106.26 2.1K
10:58 106.26 106.26 106.17 106.17 2.1K
10:59 106.10 106.12 106.04 106.12 2.5K
11:00 106.12 106.14 106.12 106.14 1.3K
11:01 106.11 106.13 106.11 106.13 3.0K
11:02 106.14 106.24 106.14 106.24 2.2K
11:03 106.24 106.32 106.24 106.32 1.1K
11:04 106.32 106.41 106.32 106.41 1.1K
11:05 106.41 106.53 106.35 106.35 1.9K
11:06 106.35 106.35 106.21 106.21 2.3K
11:07 106.21 106.24 106.05 106.05 3.7K
11:08 106.05 106.47 106.05 106.47 2.3K
11:09 106.31 106.31 106.23 106.23 1.9K
11:10 106.23 106.31 106.16 106.31 1.3K
11:11 106.31 106.31 106.24 106.24 2.2K
11:12 106.24 106.24 106.24 106.24 0.8K
11:13 106.24 106.32 106.20 106.20 1.2K
11:14 106.20 106.20 106.20 106.20 0.5K
11:15 106.20 106.21 106.07 106.21 2.4K
11:16 106.07 106.16 106.03 106.16 2.0K
11:17 105.84 105.89 105.84 105.89 1.9K
11:18 105.89 105.90 105.81 105.90 2.1K
11:19 105.82 105.95 105.82 105.95 3.7K
11:20 105.85 106.18 105.85 106.18 4.6K
11:21 106.18 106.27 106.18 106.27 1.7K
11:22 106.05 106.15 106.05 106.15 2.1K
11:23 106.15 106.15 105.91 106.00 3.8K
11:24 105.94 105.94 105.71 105.71 3.3K
11:25 105.78 105.78 105.64 105.64 2.5K
11:26 105.64 105.67 105.64 105.66 0.8K
11:27 105.66 105.82 105.64 105.82 3.9K
11:28 105.82 105.82 105.74 105.74 3.3K
11:29 105.74 105.77 105.74 105.77 0.6K
11:30 105.77 105.77 105.63 105.63 1.1K
11:31 105.63 105.78 105.63 105.78 1.8K
11:32 105.78 105.92 105.78 105.92 2.2K
11:33 105.92 105.93 105.92 105.93 1.2K
11:34 105.95 105.95 105.95 105.95 2.1K
11:35 105.95 106.16 105.91 106.16 3.2K
11:36 106.16 106.16 106.12 106.12 0.9K
11:37 106.12 106.45 106.12 106.40 1.0K
11:38 106.40 106.60 106.37 106.37 3.3K
11:39 106.44 106.58 106.44 106.57 1.5K
11:40 106.57 106.57 106.26 106.26 2.8K
11:41 106.26 106.26 106.26 106.26 0.2K
11:42 106.50 106.50 106.50 106.50 0.9K
11:43 106.50 106.50 106.35 106.35 0.8K
11:44 106.36 106.36 106.36 106.36 1.3K
11:45 106.36 106.36 106.28 106.28 0.9K
11:46 106.31 106.43 106.31 106.43 1.1K
11:47 106.43 106.43 106.25 106.25 1.8K
11:48 106.25 106.37 106.25 106.37 1.1K
11:49 106.37 106.37 106.19 106.24 2.2K
11:50 106.09 106.09 106.02 106.03 2.4K
11:51 106.03 106.03 105.95 106.03 1.0K
11:52 106.10 106.16 106.04 106.16 2.4K
11:53 106.14 106.14 106.07 106.13 2.3K
11:54 106.13 106.13 106.13 106.13 1.4K
11:55 106.27 106.27 106.23 106.23 1.5K
11:56 106.23 106.26 106.23 106.26 0.7K
11:57 106.33 106.33 106.28 106.28 1.0K
11:58 106.28 106.42 106.28 106.42 1.6K
11:59 106.35 106.38 106.35 106.38 1.9K
12:00 106.38 106.41 106.38 106.41 1.0K
12:01 106.41 106.41 106.29 106.29 6.2K
12:02 106.29 106.43 106.29 106.36 1.3K
12:03 106.36 106.36 106.34 106.35 0.7K
12:04 106.35 106.35 106.35 106.35 0.4K
12:05 106.35 106.35 106.35 106.35 1.0K
12:06 106.35 106.59 106.35 106.58 2.7K
12:07 106.58 106.58 106.37 106.37 1.5K
12:08 106.37 106.37 106.24 106.28 2.3K
12:09 106.36 106.41 106.36 106.41 1.1K
12:10 106.41 106.41 106.17 106.17 1.6K
12:11 106.17 106.31 106.17 106.26 1.8K
12:12 106.26 106.26 106.26 106.26 0.7K
12:13 106.26 106.26 106.26 106.26 0.8K
12:14 106.26 106.26 106.26 106.26 0.4K
12:15 106.42 106.42 106.23 106.23 1.6K
12:16 106.23 106.23 106.17 106.17 1.0K
12:17 106.17 106.17 106.17 106.17 0.2K
12:18 106.17 106.17 105.98 105.98 2.1K
12:19 105.98 105.98 105.84 105.95 1.0K
12:20 105.95 105.95 105.91 105.91 0.6K
12:21 105.91 105.99 105.85 105.89 1.9K
12:22 105.89 105.95 105.89 105.95 0.5K
12:23 105.95 105.95 105.74 105.77 1.5K
12:24 105.76 105.76 105.64 105.64 1.3K
12:25 105.66 105.66 105.58 105.58 1.7K
12:26 105.58 105.62 105.58 105.61 4.9K
12:27 105.61 105.63 105.61 105.63 1.9K
12:28 105.63 105.64 105.59 105.59 2.1K
12:29 105.63 105.69 105.57 105.66 5.1K
12:30 105.68 105.78 105.68 105.78 3.7K
12:31 105.83 105.88 105.80 105.80 5.5K
12:32 105.80 105.80 105.36 105.37 5.5K
12:33 105.39 105.53 105.39 105.53 7.6K
12:34 105.53 105.61 105.53 105.60 2.7K
12:35 105.60 105.60 105.54 105.54 0.8K
12:36 105.64 105.64 105.56 105.61 8.1K
12:37 105.61 105.61 105.43 105.43 2.7K
12:38 105.43 105.47 105.39 105.44 3.7K
12:39 105.42 105.55 105.42 105.55 7.8K
12:40 105.42 105.42 105.34 105.38 4.4K
12:41 105.38 105.46 105.24 105.24 7.2K
12:42 105.27 105.33 105.27 105.31 4.8K
12:43 105.31 105.31 105.03 105.03 2.9K
12:44 105.01 105.02 104.98 104.98 2.9K
12:45 104.98 105.16 104.98 105.13 3.4K
12:46 105.07 105.07 104.95 104.95 1.0K
12:47 105.13 105.13 105.07 105.09 4.3K
12:48 105.09 105.09 104.98 104.98 1.5K
12:49 104.86 105.09 104.86 104.97 6.8K
12:50 104.94 104.94 104.86 104.86 2.3K
12:51 104.86 104.86 104.86 104.86 2.1K
12:52 104.86 104.86 104.69 104.73 3.3K
12:53 104.72 104.72 104.72 104.72 1.2K
12:54 104.77 104.79 104.77 104.79 2.9K
12:55 104.79 104.79 104.79 104.79 0.9K
12:56 104.67 104.67 104.65 104.65 1.8K
12:57 104.64 104.64 104.53 104.53 2.4K
12:58 104.34 104.37 104.26 104.37 1.7K
12:59 104.37 104.37 104.36 104.36 1.3K
13:00 104.36 104.38 104.36 104.38 2.4K
13:01 104.27 104.30 104.27 104.30 5.2K
13:02 104.30 104.30 103.89 103.89 5.1K
13:03 103.68 103.80 103.68 103.73 3.2K
13:04 103.73 103.92 103.73 103.87 4.0K
13:05 103.71 103.99 103.71 103.99 3.6K
13:06 103.97 104.07 103.97 104.07 4.7K
13:07 104.12 104.12 103.98 103.98 3.7K
13:08 103.98 103.98 103.77 103.77 1.2K
13:09 103.74 103.74 103.74 103.74 0.9K
13:10 103.74 103.74 103.60 103.60 1.3K
13:11 103.60 103.80 103.60 103.80 2.5K
13:12 103.81 103.81 103.48 103.48 3.4K
13:13 103.47 103.47 103.29 103.35 3.4K
13:14 103.35 103.49 103.35 103.48 2.5K
13:15 103.48 103.73 103.48 103.73 3.9K
13:16 103.73 103.80 103.73 103.80 3.2K
13:17 103.80 103.83 103.73 103.73 1.7K
13:18 103.65 103.68 103.59 103.68 2.0K
13:19 103.54 103.80 103.54 103.80 4.2K
13:20 103.80 103.80 103.64 103.64 1.9K
13:21 103.64 103.64 103.64 103.64 2.1K
13:22 103.64 103.64 103.64 103.64 0.7K
13:23 103.67 103.67 103.49 103.49 2.5K
13:24 103.55 103.55 103.53 103.53 1.8K
13:25 103.40 103.43 103.40 103.43 3.7K
13:26 103.43 103.54 103.43 103.54 2.6K
13:27 103.62 103.62 103.47 103.56 2.2K
13:28 103.47 103.51 103.46 103.46 4.3K
13:29 103.46 103.46 103.35 103.40 5.6K
13:30 103.52 103.52 103.44 103.44 4.6K
13:31 103.39 103.61 103.39 103.59 4.5K
13:32 103.59 103.66 103.49 103.66 2.1K
13:33 103.75 103.76 103.70 103.76 4.9K
13:34 103.76 103.76 103.68 103.68 1.4K
13:35 103.68 103.68 103.48 103.48 2.9K
13:36 103.48 103.81 103.48 103.81 10.4K
13:37 103.81 103.81 103.54 103.69 6.4K
13:38 103.63 103.82 103.63 103.65 6.3K
13:39 103.64 103.84 103.64 103.68 5.3K
13:40 103.68 103.84 103.68 103.84 4.0K
13:41 103.71 103.80 103.71 103.80 3.6K
13:42 103.94 104.12 103.94 104.12 5.2K
13:43 104.12 104.24 104.12 104.24 3.2K
13:44 104.24 104.35 104.22 104.22 9.2K
13:45 104.22 104.25 104.22 104.25 1.3K
13:46 104.25 104.25 104.25 104.25 0.7K
13:47 104.16 104.16 104.10 104.10 3.7K
13:48 104.10 104.10 103.95 104.00 1.7K
13:49 104.00 104.00 103.96 103.96 1.0K
13:50 104.08 104.08 104.08 104.08 3.8K
13:51 103.92 104.09 103.92 104.09 5.5K
13:52 104.08 104.10 104.08 104.10 3.5K
13:53 104.10 104.17 104.10 104.14 1.4K
13:54 104.14 104.14 104.07 104.07 3.5K
13:55 104.09 104.09 103.86 103.86 5.9K
13:56 103.86 103.93 103.86 103.93 0.7K
13:57 104.03 104.07 103.99 104.02 3.8K
13:58 104.07 104.07 103.89 103.91 3.2K
13:59 103.88 103.88 103.70 103.79 6.9K
14:00 103.82 104.03 103.82 104.03 6.5K
14:01 103.99 104.10 103.94 104.01 4.2K
14:02 104.10 104.10 104.10 104.10 2.7K
14:03 104.03 104.10 104.03 104.10 3.0K
14:04 104.10 104.14 104.10 104.14 1.2K
14:05 104.14 104.14 104.03 104.03 5.3K
14:06 103.94 103.94 103.78 103.78 2.1K
14:07 103.78 103.86 103.78 103.86 1.0K
14:08 103.86 103.86 103.67 103.70 1.9K
14:09 103.70 103.70 103.70 103.70 0.7K
14:10 103.70 103.70 103.52 103.52 0.7K
14:11 103.52 103.59 103.44 103.44 4.1K
14:12 103.44 103.44 103.34 103.34 1.4K
14:13 103.34 103.34 103.10 103.10 1.2K
14:14 103.13 103.16 103.13 103.16 7.8K
14:15 103.16 103.27 103.15 103.27 3.3K
14:16 103.15 103.33 103.15 103.33 2.9K
14:17 103.33 103.33 103.30 103.30 2.8K
14:18 103.49 103.51 103.46 103.46 4.7K
14:19 103.46 103.55 103.46 103.55 2.0K
14:20 103.55 103.57 103.55 103.57 3.4K
14:21 103.57 103.57 103.57 103.57 1.1K
14:22 103.57 103.61 103.57 103.61 1.2K
14:23 103.61 103.61 103.51 103.58 4.3K
14:24 103.67 103.78 103.67 103.72 8.8K
14:25 103.68 103.73 103.68 103.73 2.0K
14:26 103.73 103.73 103.67 103.67 8.5K
14:27 103.64 103.64 103.62 103.64 5.2K
14:28 103.65 103.69 103.54 103.61 4.7K
14:29 103.61 103.61 103.47 103.47 4.9K
14:30 103.46 103.46 103.46 103.46 0.8K
14:31 103.52 104.13 103.52 104.01 15.8K
14:32 104.01 104.01 103.74 103.83 5.8K
14:33 103.92 103.92 103.89 103.89 2.8K
14:34 103.67 103.67 103.41 103.41 6.7K
14:35 103.41 103.58 103.41 103.58 2.8K
14:36 103.58 103.58 103.43 103.43 4.2K
14:37 103.39 103.47 103.35 103.47 3.3K
14:38 103.50 103.50 103.47 103.47 3.6K
14:39 103.47 103.53 103.47 103.53 0.4K
14:40 103.53 103.53 103.42 103.42 1.0K
14:41 103.42 103.44 103.36 103.36 6.3K
14:42 103.35 103.38 103.33 103.36 5.0K
14:43 103.31 103.31 103.31 103.31 6.3K
14:44 103.31 103.31 103.31 103.31 4.6K
14:45 103.31 103.31 103.31 103.31 1.7K
14:46 103.31 103.49 103.31 103.42 6.5K
14:47 103.45 103.66 103.45 103.53 8.2K
14:48 103.53 103.53 103.42 103.42 3.7K
14:49 103.50 103.56 103.50 103.56 3.5K
14:50 103.60 103.70 103.60 103.70 1.8K
14:51 103.61 103.61 103.61 103.61 1.8K
14:52 103.61 103.65 103.61 103.65 1.3K
14:53 103.65 103.73 103.57 103.73 5.1K
14:54 103.73 103.73 103.63 103.63 1.8K
14:55 103.63 103.72 103.57 103.57 2.8K
14:56 103.57 103.57 103.46 103.47 3.1K
14:57 103.47 103.47 103.40 103.40 4.1K
14:58 103.44 103.48 103.44 103.48 2.8K
14:59 103.47 103.47 103.35 103.41 2.3K
15:00 103.37 103.37 103.37 103.37 0.8K
15:01 103.37 103.37 103.25 103.25 4.2K
15:02 103.24 103.24 103.24 103.24 1.6K
15:03 103.29 103.29 103.21 103.29 6.0K
15:04 103.29 103.45 103.29 103.45 12.0K
15:05 103.42 103.42 103.42 103.42 4.9K
15:06 103.43 103.43 103.38 103.39 8.5K
15:07 103.35 103.35 103.32 103.32 11.7K
15:08 103.22 103.31 103.18 103.18 5.5K
15:09 103.11 103.16 103.11 103.11 8.1K
15:10 103.17 103.19 103.11 103.11 4.9K
15:11 103.08 103.20 103.08 103.11 10.0K
15:12 103.11 103.11 103.11 103.11 1.6K
15:13 102.99 103.00 102.91 102.91 5.6K
15:14 102.91 102.91 102.90 102.90 1.6K
15:15 102.84 102.84 102.74 102.74 1.7K
15:16 102.88 103.09 102.88 103.09 9.6K
15:17 103.09 103.09 102.88 102.88 3.9K
15:18 102.88 102.89 102.78 102.78 3.7K
15:19 102.78 102.91 102.78 102.85 5.1K
15:20 102.85 102.86 102.81 102.81 5.8K
15:21 102.84 102.84 102.67 102.76 8.5K
15:22 102.56 102.68 102.56 102.68 3.6K
15:23 102.74 102.74 102.59 102.64 3.9K
15:24 102.64 102.85 102.64 102.85 2.8K
15:25 102.85 102.87 102.79 102.87 12.7K
15:26 102.87 102.98 102.87 102.96 11.1K
15:27 102.88 102.88 102.78 102.84 14.3K
15:28 102.87 102.93 102.87 102.90 8.2K
15:29 102.81 102.89 102.80 102.87 6.2K
15:30 102.82 102.82 102.74 102.74 6.5K
15:31 102.74 102.74 102.48 102.59 6.2K
15:32 102.59 102.59 102.45 102.50 3.6K
15:33 102.50 102.56 102.38 102.51 8.2K
15:34 102.51 102.51 102.43 102.45 1.8K
15:35 102.50 102.50 102.33 102.40 4.5K
15:36 102.40 102.40 102.03 102.03 6.2K
15:37 102.08 102.08 101.83 101.83 11.5K
15:38 101.83 101.83 101.67 101.68 9.9K
15:39 101.68 101.69 101.49 101.49 4.9K
15:40 101.49 101.57 101.35 101.57 13.3K
15:41 101.57 101.69 101.57 101.69 8.7K
15:42 101.75 101.78 101.70 101.70 5.8K
15:43 101.91 102.07 101.91 102.01 9.8K
15:44 101.75 101.78 101.64 101.73 7.8K
15:45 101.63 101.63 101.55 101.55 4.3K
15:46 101.43 101.57 101.40 101.48 5.9K
15:47 101.48 101.54 101.40 101.53 4.7K
15:48 101.38 101.53 101.18 101.18 14.1K
15:49 101.21 101.61 101.21 101.61 34.1K
15:50 101.65 101.81 101.65 101.77 36.9K
15:51 101.73 102.07 101.73 102.07 34.4K
15:52 102.20 102.24 102.01 102.01 16.2K
15:53 102.15 102.28 102.07 102.18 12.2K
15:54 102.36 102.63 102.36 102.60 26.4K
15:55 102.61 102.74 102.60 102.74 26.4K
15:56 102.65 102.65 102.45 102.53 13.2K
15:57 102.60 102.79 102.60 102.71 21.8K
15:58 102.71 102.92 102.71 102.90 26.6K
15:59 102.78 102.84 102.72 102.76 33.9K
16:00 102.70 102.87 102.62 102.79 452.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available