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
09:31 100.69 102.79 100.69 101.14 17.5K
09:32 101.14 101.14 101.14 101.14 1.4K
09:33 101.14 101.96 101.14 101.96 2.3K
09:34 101.96 102.60 101.96 102.60 1.3K
09:35 102.72 103.10 102.49 102.49 10.0K
09:36 102.92 102.92 101.81 101.81 5.7K
09:37 101.87 101.87 101.45 101.45 2.4K
09:38 101.90 101.90 101.90 101.90 2.1K
09:39 101.90 101.90 101.42 101.77 4.8K
09:40 102.14 102.18 102.14 102.18 10.3K
09:41 102.18 102.72 102.18 102.72 5.1K
09:42 102.75 103.33 102.75 102.76 8.4K
09:43 102.80 102.82 102.80 102.82 2.2K
09:44 102.83 102.99 102.69 102.85 7.2K
09:45 102.55 102.55 102.07 102.12 8.3K
09:46 102.16 102.63 102.15 102.15 14.8K
09:47 102.15 102.21 102.15 102.21 1.9K
09:48 102.21 102.21 101.65 101.65 3.7K
09:49 101.43 101.43 101.32 101.32 4.5K
09:50 101.58 101.73 101.50 101.73 4.8K
09:51 102.03 102.07 101.87 102.07 4.2K
09:52 102.03 102.04 102.03 102.04 1.1K
09:53 102.04 102.21 102.04 102.21 2.4K
09:54 102.21 102.37 102.21 102.30 3.5K
09:55 102.30 102.30 102.06 102.11 2.8K
09:56 102.11 102.29 102.11 102.29 0.8K
09:57 102.41 102.41 102.39 102.39 2.6K
09:58 102.38 102.38 102.38 102.38 2.0K
09:59 102.38 102.50 102.15 102.50 3.8K
10:00 102.50 102.50 102.24 102.24 1.9K
10:01 102.28 102.60 102.26 102.60 8.7K
10:02 102.60 102.72 102.50 102.72 5.1K
10:03 102.59 102.69 102.59 102.62 2.7K
10:04 102.48 102.77 102.32 102.32 4.5K
10:05 102.32 102.32 102.32 102.32 0.5K
10:06 102.37 102.37 102.36 102.36 5.5K
10:07 102.36 102.36 101.85 101.85 4.7K
10:08 101.87 101.96 101.82 101.92 8.9K
10:09 101.69 101.91 101.64 101.91 3.1K
10:10 101.93 101.93 101.68 101.68 2.7K
10:11 101.73 101.93 101.73 101.93 3.1K
10:12 101.93 101.97 101.88 101.92 3.9K
10:13 101.92 101.92 101.71 101.71 3.6K
10:14 101.71 101.71 101.32 101.32 3.7K
10:15 101.32 101.32 101.11 101.11 3.8K
10:16 101.18 101.29 101.18 101.21 5.2K
10:17 101.26 101.26 100.80 100.86 36.4K
10:18 100.76 101.00 100.76 100.98 15.4K
10:19 101.05 101.05 100.92 100.98 18.0K
10:20 100.98 101.10 100.83 101.10 4.1K
10:21 101.10 101.10 100.84 100.84 3.7K
10:22 100.84 101.01 100.77 100.78 3.4K
10:23 100.77 100.77 100.61 100.61 5.0K
10:24 100.61 100.96 100.61 100.96 4.7K
10:25 101.06 101.12 100.93 100.93 11.5K
10:26 100.93 100.95 100.84 100.95 5.1K
10:27 100.95 101.14 100.94 101.14 6.0K
10:28 101.14 101.14 100.94 100.94 1.2K
10:29 101.03 101.03 100.71 100.81 7.6K
10:30 100.81 101.07 100.81 101.02 12.6K
10:31 101.01 101.03 101.01 101.03 4.3K
10:32 101.03 101.18 100.92 101.18 8.2K
10:33 101.18 101.32 101.18 101.32 5.7K
10:34 101.32 101.32 101.02 101.02 3.7K
10:35 101.02 101.24 101.02 101.17 3.3K
10:36 101.17 101.24 101.15 101.24 4.3K
10:37 101.13 101.22 101.13 101.16 4.4K
10:38 101.04 101.04 100.89 101.04 5.7K
10:39 101.02 101.02 100.79 100.86 3.7K
10:40 100.86 100.86 100.70 100.70 1.7K
10:41 100.70 100.70 100.59 100.67 3.9K
10:42 100.67 100.78 100.64 100.68 4.5K
10:43 100.68 100.85 100.68 100.76 3.9K
10:44 100.76 100.76 100.59 100.66 2.8K
10:45 100.66 100.66 100.55 100.56 2.1K
10:46 100.56 100.61 100.56 100.60 14.9K
10:47 100.62 100.76 100.62 100.76 13.8K
10:48 100.77 100.97 100.75 100.85 4.8K
10:49 100.69 100.69 100.55 100.55 7.5K
10:50 100.55 100.55 100.43 100.43 3.3K
10:51 100.43 100.43 100.25 100.25 3.6K
10:52 100.25 100.35 100.25 100.33 3.1K
10:53 100.34 100.34 99.97 100.03 5.6K
10:54 100.03 100.03 99.94 99.98 3.4K
10:55 100.04 100.04 99.79 99.89 16.8K
10:56 100.00 100.45 100.00 100.45 29.2K
10:57 100.47 100.48 100.17 100.19 6.3K
10:58 100.19 100.25 100.15 100.15 3.1K
10:59 100.15 100.26 100.15 100.18 3.5K
11:00 100.18 100.18 100.08 100.08 3.0K
11:01 100.08 100.34 100.08 100.34 13.1K
11:02 100.34 100.39 100.29 100.39 6.6K
11:03 100.45 100.45 100.35 100.35 7.3K
11:04 100.37 100.44 100.23 100.44 2.1K
11:05 100.44 100.48 100.44 100.48 2.4K
11:06 100.53 100.76 100.49 100.57 7.5K
11:07 100.68 100.75 100.64 100.75 10.7K
11:08 100.53 100.53 100.34 100.40 6.6K
11:09 100.37 100.42 100.37 100.42 2.8K
11:10 100.42 100.42 100.30 100.30 1.2K
11:11 100.30 100.37 100.26 100.37 2.0K
11:12 100.37 100.40 100.37 100.40 0.9K
11:13 100.40 100.40 100.39 100.39 1.5K
11:14 100.39 100.39 100.31 100.31 2.1K
11:15 100.35 100.46 100.35 100.45 5.1K
11:16 100.45 100.69 100.45 100.69 4.2K
11:17 100.76 100.76 100.63 100.63 2.2K
11:18 100.54 100.64 100.54 100.57 1.5K
11:19 100.51 100.57 100.51 100.57 4.3K
11:20 100.61 100.61 100.61 100.61 2.6K
11:21 100.62 100.70 100.62 100.70 5.2K
11:22 100.70 100.82 100.70 100.82 3.1K
11:23 100.82 100.82 100.82 100.82 1.7K
11:24 100.82 100.82 100.49 100.49 2.7K
11:25 100.42 100.58 100.42 100.50 6.0K
11:26 100.50 100.50 100.35 100.41 3.3K
11:27 100.36 100.44 100.23 100.23 3.3K
11:28 100.23 100.35 100.23 100.35 0.9K
11:29 100.30 100.30 100.15 100.15 4.8K
11:30 100.15 100.15 100.02 100.02 2.5K
11:31 100.05 100.19 99.99 100.19 23.8K
11:32 100.19 100.31 100.17 100.17 7.4K
11:33 100.17 100.17 100.07 100.07 5.8K
11:34 100.04 100.04 99.88 99.88 3.3K
11:35 99.88 99.96 99.81 99.81 1.2K
11:36 99.86 99.86 99.51 99.51 10.3K
11:37 99.51 99.65 99.50 99.65 3.9K
11:38 99.65 99.76 99.58 99.65 3.6K
11:39 99.67 99.67 99.52 99.52 4.3K
11:40 99.52 99.52 99.36 99.36 3.3K
11:41 99.36 99.42 99.30 99.42 1.3K
11:42 99.47 99.47 99.31 99.31 4.7K
11:43 99.31 99.34 99.23 99.32 4.4K
11:44 99.32 99.41 99.32 99.40 2.7K
11:45 99.40 99.51 99.40 99.41 5.3K
11:46 99.41 99.55 99.41 99.55 2.5K
11:47 99.52 99.52 99.40 99.40 2.2K
11:48 99.40 99.68 99.31 99.54 12.0K
11:49 99.42 99.56 99.42 99.56 2.9K
11:50 99.56 99.56 99.56 99.56 1.0K
11:51 99.36 99.49 99.36 99.49 2.6K
11:52 99.53 99.53 99.38 99.46 4.6K
11:53 99.46 99.55 99.46 99.55 1.9K
11:54 99.59 99.59 99.48 99.48 4.9K
11:55 99.54 99.54 99.35 99.50 4.6K
11:56 99.43 99.45 99.19 99.19 5.0K
11:57 99.16 99.26 99.15 99.20 11.3K
11:58 99.20 99.20 99.06 99.06 3.2K
11:59 99.17 99.17 98.94 98.94 7.0K
12:00 98.94 99.13 98.94 99.13 4.6K
12:01 99.13 99.13 99.07 99.07 4.8K
12:02 99.07 99.07 99.07 99.07 0.9K
12:03 98.94 99.07 98.94 99.07 4.5K
12:04 99.16 99.22 99.16 99.22 4.9K
12:05 99.22 99.22 99.15 99.15 1.0K
12:06 99.15 99.22 99.14 99.22 3.7K
12:07 99.22 99.22 99.10 99.10 3.7K
12:08 99.10 99.21 99.10 99.21 2.6K
12:09 99.21 99.23 99.13 99.14 1.7K
12:10 99.23 99.29 99.23 99.28 4.3K
12:11 99.28 99.34 99.18 99.32 5.0K
12:12 99.32 99.32 99.29 99.29 1.8K
12:13 99.36 99.41 99.36 99.41 7.1K
12:14 99.58 99.64 99.58 99.58 5.2K
12:15 99.58 99.77 99.58 99.77 2.7K
12:16 99.77 99.77 99.62 99.64 4.2K
12:17 99.64 99.64 99.48 99.51 15.0K
12:18 99.54 99.54 99.47 99.48 8.6K
12:19 99.48 99.50 99.40 99.50 5.8K
12:20 99.50 99.50 99.50 99.50 3.5K
12:21 99.50 99.50 99.46 99.46 1.8K
12:22 99.52 99.52 99.40 99.46 3.2K
12:23 99.46 99.53 99.46 99.53 4.0K
12:24 99.48 99.50 99.48 99.49 2.5K
12:25 99.49 99.49 99.49 99.49 0.9K
12:26 99.41 99.43 99.38 99.42 7.5K
12:27 99.40 99.47 99.37 99.47 4.3K
12:28 99.52 99.55 99.46 99.55 3.3K
12:29 99.52 99.52 99.38 99.38 2.8K
12:30 99.36 99.36 99.24 99.24 2.5K
12:31 99.24 99.34 99.24 99.32 5.2K
12:32 99.32 99.34 99.32 99.34 2.3K
12:33 99.34 99.44 99.31 99.38 7.5K
12:34 99.38 99.49 99.38 99.49 2.3K
12:35 99.47 99.47 99.35 99.35 2.0K
12:36 99.42 99.51 99.42 99.51 1.6K
12:37 99.45 99.45 99.40 99.40 15.6K
12:38 99.47 99.47 99.35 99.35 2.8K
12:39 99.35 99.47 99.35 99.47 4.4K
12:40 99.55 99.62 99.55 99.57 4.9K
12:41 99.57 99.65 99.50 99.50 6.9K
12:42 99.50 99.59 99.50 99.59 3.4K
12:43 99.59 99.64 99.56 99.56 6.1K
12:44 99.46 99.59 99.46 99.59 4.0K
12:45 99.54 99.59 99.53 99.59 4.5K
12:46 99.65 99.69 99.60 99.60 5.0K
12:47 99.60 99.60 99.57 99.60 2.4K
12:48 99.70 99.81 99.64 99.80 8.2K
12:49 99.67 99.90 99.67 99.86 4.8K
12:50 99.88 99.97 99.88 99.94 8.2K
12:51 100.04 100.04 100.00 100.04 4.0K
12:52 100.07 100.07 99.95 99.99 6.2K
12:53 99.99 99.99 99.91 99.93 15.8K
12:54 99.84 99.86 99.76 99.84 14.2K
12:55 99.91 99.91 99.91 99.91 2.9K
12:56 99.89 99.94 99.86 99.94 26.6K
12:57 100.05 100.05 100.01 100.05 23.9K
12:58 99.92 100.00 99.89 99.89 20.4K
12:59 99.92 100.00 99.90 99.96 9.1K
13:00 99.89 99.89 99.85 99.85 5.7K
13:01 99.87 99.89 99.87 99.89 5.3K
13:02 99.89 99.89 99.82 99.82 8.0K
13:03 99.92 100.27 99.92 100.27 74.1K
13:04 100.22 100.22 100.10 100.10 6.4K
13:05 100.06 100.31 100.06 100.31 16.0K
13:06 100.29 100.29 100.20 100.20 12.5K
13:07 100.20 100.20 99.91 99.91 3.7K
13:08 99.91 99.91 99.80 99.80 5.0K
13:09 99.73 99.81 99.60 99.60 5.9K
13:10 99.64 99.67 99.54 99.54 3.6K
13:11 99.54 99.54 99.51 99.51 3.3K
13:12 99.50 99.59 99.49 99.50 3.0K
13:13 99.40 99.46 99.40 99.45 1.2K
13:14 99.45 99.56 99.45 99.53 3.4K
13:15 99.50 99.55 99.40 99.55 8.1K
13:16 99.55 99.55 99.47 99.54 3.5K
13:17 99.54 99.74 99.54 99.70 6.3K
13:18 99.65 99.70 99.63 99.65 4.0K
13:19 99.62 99.62 99.02 99.02 15.2K
13:20 98.95 100.70 98.95 100.70 89.0K
13:21 100.70 101.36 100.63 101.36 17.8K
13:22 101.36 102.19 101.36 102.19 4.7K
13:23 102.04 102.17 101.87 102.02 15.1K
13:24 102.24 102.56 102.24 102.49 7.5K
13:25 102.49 103.05 102.49 103.05 41.6K
13:26 103.07 103.65 103.02 103.62 61.9K
13:27 103.39 103.67 103.35 103.45 12.9K
13:28 103.48 103.92 103.48 103.92 9.6K
13:29 103.92 103.92 103.33 103.33 15.5K
13:30 103.35 103.53 103.29 103.29 23.0K
13:31 103.19 103.24 103.09 103.23 20.0K
13:32 103.23 103.35 103.16 103.31 12.4K
13:33 103.33 103.38 103.19 103.19 18.0K
13:34 103.59 103.76 103.59 103.76 12.1K
13:35 103.76 103.76 103.75 103.76 15.1K
13:36 103.76 104.50 103.76 104.50 13.6K
13:37 104.68 104.68 103.47 103.47 36.2K
13:38 103.39 103.60 103.23 103.23 37.1K
13:39 103.01 103.25 102.93 103.13 16.3K
13:40 103.13 103.13 102.82 102.82 22.6K
13:41 102.94 102.94 102.33 102.33 29.0K
13:42 102.47 103.08 102.47 103.08 17.6K
13:43 103.08 103.11 102.56 102.77 25.5K
13:44 102.77 102.89 102.71 102.81 15.1K
13:45 102.81 102.81 102.54 102.54 18.5K
13:46 102.55 102.88 102.55 102.86 11.9K
13:47 102.82 103.12 102.57 103.12 50.6K
13:48 103.11 103.25 102.80 102.83 29.4K
13:49 102.83 103.12 102.77 103.12 24.7K
13:50 103.12 103.50 103.12 103.22 18.5K
13:51 103.08 103.08 102.49 102.49 12.4K
13:52 102.83 103.27 102.64 103.13 16.9K
13:53 103.07 103.44 103.07 103.36 12.1K
13:54 103.30 103.30 102.81 102.81 31.0K
13:55 102.90 102.90 102.50 102.78 23.3K
13:56 102.77 102.84 102.77 102.79 3.0K
13:57 102.82 103.00 102.82 103.00 14.4K
13:58 102.98 103.44 102.98 103.44 17.0K
13:59 103.48 103.76 103.48 103.76 22.6K
14:00 103.76 103.80 103.61 103.80 8.5K
14:01 103.81 104.22 103.81 104.02 15.0K
14:02 103.91 103.91 103.66 103.66 13.5K
14:03 103.31 103.53 103.31 103.48 23.8K
14:04 103.64 103.72 103.33 103.72 28.4K
14:05 103.83 103.83 103.63 103.72 18.6K
14:06 103.72 103.85 103.72 103.73 4.0K
14:07 103.73 103.80 103.73 103.80 3.5K
14:08 103.77 103.77 103.54 103.54 3.5K
14:09 103.52 103.52 103.13 103.21 28.4K
14:10 103.20 103.30 103.12 103.23 23.8K
14:11 103.30 103.39 103.27 103.30 14.1K
14:12 103.30 103.52 103.30 103.48 19.7K
14:13 103.54 103.69 103.47 103.66 6.3K
14:14 103.66 103.66 103.57 103.66 5.4K
14:15 103.78 103.78 103.43 103.43 30.8K
14:16 103.43 103.43 103.06 103.06 19.4K
14:17 103.06 103.38 103.06 103.38 10.6K
14:18 103.38 103.64 103.31 103.31 24.8K
14:19 103.42 103.60 103.33 103.60 15.6K
14:20 103.63 103.67 103.49 103.49 17.8K
14:21 103.01 103.06 102.91 102.91 21.6K
14:22 102.81 103.00 102.77 102.79 19.8K
14:23 102.79 102.80 102.65 102.69 7.6K
14:24 102.84 103.12 102.84 102.94 17.3K
14:25 102.96 102.99 102.72 102.93 36.8K
14:26 102.82 102.97 102.79 102.97 16.9K
14:27 102.97 102.97 102.70 102.70 42.3K
14:28 102.70 103.10 102.70 103.10 20.6K
14:29 103.13 103.20 102.93 102.93 53.3K
14:30 103.00 103.05 102.83 102.94 25.9K
14:31 102.94 103.07 102.94 103.07 54.8K
14:32 102.90 103.00 102.85 103.00 51.7K
14:33 102.87 102.87 102.61 102.61 38.0K
14:34 102.74 102.74 102.40 102.44 18.6K
14:35 102.44 102.44 101.52 101.61 41.9K
14:36 101.68 102.20 101.68 102.18 38.2K
14:37 102.18 102.73 102.18 102.53 16.5K
14:38 102.53 102.54 102.53 102.54 1.8K
14:39 102.62 102.95 102.62 102.79 13.0K
14:40 102.89 102.89 102.65 102.65 8.7K
14:41 102.59 102.59 102.14 102.14 17.5K
14:42 102.25 102.30 101.78 101.78 10.5K
14:43 101.88 102.13 101.88 101.95 12.0K
14:44 101.95 101.95 101.76 101.84 10.7K
14:45 101.96 102.08 101.83 102.08 11.3K
14:46 102.08 102.22 102.08 102.20 17.0K
14:47 102.20 102.41 102.14 102.28 15.9K
14:48 102.47 102.47 102.25 102.25 29.6K
14:49 102.37 102.45 102.10 102.26 25.2K
14:50 102.26 102.51 102.26 102.51 14.0K
14:51 102.28 102.52 102.23 102.43 32.9K
14:52 102.42 102.53 102.37 102.50 9.8K
14:53 102.50 102.79 102.50 102.74 6.4K
14:54 102.51 102.52 102.26 102.26 5.9K
14:55 102.26 102.41 102.26 102.37 14.1K
14:56 102.30 102.48 102.30 102.35 5.7K
14:57 102.35 102.51 102.35 102.50 11.5K
14:58 102.55 102.67 102.55 102.67 7.8K
14:59 102.82 102.82 102.46 102.46 10.7K
15:00 102.32 102.35 102.28 102.28 13.8K
15:01 102.30 102.30 102.08 102.22 27.8K
15:02 102.53 102.69 102.52 102.64 11.4K
15:03 102.57 102.80 102.57 102.68 40.3K
15:04 102.77 102.98 102.77 102.95 54.3K
15:05 102.95 103.08 102.95 102.99 10.2K
15:06 103.06 103.09 102.90 102.90 21.7K
15:07 102.90 103.00 102.82 102.95 8.3K
15:08 102.78 103.02 102.78 103.02 8.7K
15:09 102.86 102.96 102.86 102.90 6.2K
15:10 102.90 102.90 102.77 102.89 9.0K
15:11 102.89 102.95 102.73 102.73 29.6K
15:12 102.80 102.89 102.80 102.81 15.9K
15:13 102.73 102.80 102.66 102.66 9.2K
15:14 102.66 102.80 102.66 102.71 4.2K
15:15 102.69 102.79 102.62 102.71 51.0K
15:16 102.62 102.78 102.62 102.78 29.5K
15:17 102.77 102.83 102.70 102.83 38.8K
15:18 102.82 102.91 102.72 102.77 58.6K
15:19 102.77 102.88 102.77 102.78 30.7K
15:20 102.89 103.01 102.79 102.91 25.0K
15:21 102.93 103.05 102.93 102.93 5.8K
15:22 103.00 103.06 103.00 103.06 16.8K
15:23 103.08 103.11 103.01 103.11 10.7K
15:24 103.17 103.35 103.17 103.27 11.1K
15:25 103.19 103.25 103.05 103.25 26.9K
15:26 103.27 103.68 103.27 103.68 11.3K
15:27 103.70 103.78 103.49 103.49 20.5K
15:28 103.24 103.44 103.15 103.44 13.6K
15:29 103.46 103.47 103.20 103.20 39.0K
15:30 103.20 103.43 103.20 103.43 16.4K
15:31 103.43 103.60 103.43 103.60 9.7K
15:32 103.73 104.00 103.73 104.00 7.3K
15:33 103.90 103.90 103.56 103.63 23.1K
15:34 103.53 103.55 103.21 103.21 17.1K
15:35 103.24 103.24 102.97 103.11 19.7K
15:36 103.20 103.26 103.16 103.18 24.0K
15:37 103.20 103.20 102.82 102.82 16.5K
15:38 102.88 103.00 102.82 102.90 22.6K
15:39 102.93 103.03 102.88 102.97 10.8K
15:40 103.03 103.15 103.02 103.15 25.0K
15:41 103.03 103.10 103.03 103.03 10.2K
15:42 102.95 103.09 102.94 103.03 27.6K
15:43 103.06 103.06 102.86 102.86 13.5K
15:44 102.93 103.05 102.93 103.04 20.1K
15:45 103.05 103.05 102.96 102.96 27.5K
15:46 103.02 103.13 102.94 103.02 39.4K
15:47 102.99 103.00 102.86 102.86 17.5K
15:48 102.87 102.96 102.87 102.96 37.5K
15:49 103.08 103.10 103.02 103.06 50.6K
15:50 102.96 103.10 102.96 103.01 48.6K
15:51 103.03 103.13 103.03 103.13 85.7K
15:52 103.15 103.30 103.07 103.18 77.7K
15:53 103.13 103.46 103.13 103.46 34.8K
15:54 103.54 103.58 103.48 103.58 41.4K
15:55 103.50 103.50 103.12 103.12 61.9K
15:56 103.12 103.46 103.08 103.42 44.6K
15:57 103.45 103.45 103.06 103.07 76.5K
15:58 103.07 103.31 103.07 103.31 69.4K
15:59 103.32 103.40 103.29 103.30 58.4K
16:00 103.27 103.45 103.27 103.44 600.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available