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
09:31 103.58 103.58 103.42 103.42 17.7K
09:32 103.42 103.42 103.42 103.42 0.0K
09:33 103.42 103.44 102.84 102.84 2.8K
09:34 103.24 103.34 103.24 103.34 0.2K
09:35 103.34 103.43 103.34 103.43 0.3K
09:36 103.43 103.45 103.43 103.45 1.1K
09:37 103.26 103.46 103.03 103.03 4.7K
09:38 103.03 103.03 103.03 103.03 0.1K
09:39 103.03 103.03 102.88 102.88 0.3K
09:40 102.88 102.88 102.24 102.24 5.5K
09:41 102.24 102.32 102.24 102.32 2.5K
09:42 102.32 102.32 102.32 102.32 0.4K
09:43 101.96 101.96 101.96 101.96 0.7K
09:44 101.71 101.83 101.59 101.59 3.7K
09:45 101.42 101.63 101.42 101.63 3.5K
09:46 101.72 101.94 101.72 101.77 10.1K
09:47 101.68 101.84 101.68 101.84 14.5K
09:48 101.99 102.07 101.90 101.90 5.4K
09:49 101.60 101.60 101.48 101.48 10.5K
09:50 101.41 101.49 101.31 101.35 5.9K
09:51 101.37 101.40 101.29 101.40 3.8K
09:52 101.56 101.56 101.19 101.19 17.0K
09:53 101.28 101.62 101.28 101.62 3.4K
09:54 101.39 101.39 101.39 101.39 0.8K
09:55 101.55 101.55 101.55 101.55 1.7K
09:56 101.55 101.58 101.39 101.58 8.3K
09:57 101.58 101.76 101.58 101.58 5.0K
09:58 101.58 101.78 101.54 101.54 1.4K
09:59 101.69 101.69 101.46 101.46 2.0K
10:00 101.50 101.64 101.50 101.64 2.0K
10:01 101.56 101.76 101.53 101.54 9.3K
10:02 101.54 101.55 101.37 101.38 3.0K
10:03 101.22 101.51 101.15 101.51 15.5K
10:04 101.51 101.54 101.51 101.54 0.7K
10:05 101.54 101.59 101.54 101.57 2.6K
10:06 101.57 101.83 101.57 101.83 6.4K
10:07 101.83 101.83 101.71 101.81 11.0K
10:08 101.66 101.70 101.53 101.65 5.7K
10:09 101.70 101.80 101.70 101.80 6.2K
10:10 101.80 101.87 101.64 101.87 13.0K
10:11 101.92 101.92 101.77 101.81 7.5K
10:12 101.81 102.19 101.81 102.19 3.3K
10:13 102.18 102.18 101.93 102.03 7.8K
10:14 102.02 102.09 102.02 102.09 2.4K
10:15 102.09 102.27 102.09 102.20 2.8K
10:16 102.20 102.34 102.11 102.33 9.4K
10:17 102.17 102.32 102.17 102.32 5.6K
10:18 102.21 102.21 101.87 101.87 10.2K
10:19 101.99 102.22 101.99 102.03 7.0K
10:20 102.03 102.04 102.03 102.04 1.2K
10:21 102.04 102.17 101.94 101.94 4.9K
10:22 102.00 102.24 101.96 102.24 3.6K
10:23 102.14 102.14 102.07 102.11 2.4K
10:24 102.11 102.18 102.09 102.11 1.6K
10:25 102.11 102.39 102.11 102.39 0.8K
10:26 102.39 102.61 102.39 102.53 2.6K
10:27 102.53 102.55 102.53 102.55 3.4K
10:28 102.55 102.55 102.27 102.27 3.4K
10:29 102.27 102.31 102.24 102.31 1.4K
10:30 102.31 102.31 102.06 102.06 6.1K
10:31 102.01 102.15 102.01 102.15 4.4K
10:32 102.15 102.19 102.15 102.16 4.0K
10:33 102.15 102.17 102.09 102.17 1.4K
10:34 102.17 102.26 102.16 102.16 3.6K
10:35 102.12 102.20 101.99 101.99 4.8K
10:36 101.98 102.08 101.89 101.89 2.1K
10:37 102.06 102.17 102.02 102.17 4.2K
10:38 102.02 102.10 102.02 102.03 2.4K
10:39 102.03 102.03 101.91 101.91 2.6K
10:40 101.91 101.95 101.91 101.95 0.7K
10:41 101.91 102.02 101.91 102.02 1.3K
10:42 102.02 102.02 101.90 101.90 5.4K
10:43 101.89 102.12 101.85 102.11 2.3K
10:44 102.05 102.05 101.90 101.90 2.6K
10:45 101.90 101.98 101.90 101.98 2.6K
10:46 102.13 102.13 101.92 102.00 3.0K
10:47 102.00 102.00 101.85 101.85 4.9K
10:48 101.85 101.85 101.73 101.75 3.5K
10:49 101.75 101.75 101.59 101.60 2.3K
10:50 101.59 101.60 101.46 101.51 4.4K
10:51 101.52 101.52 101.51 101.51 1.9K
10:52 101.61 101.62 101.55 101.55 3.9K
10:53 101.55 101.57 101.46 101.50 1.5K
10:54 101.43 101.43 101.32 101.38 2.8K
10:55 101.38 101.38 101.31 101.31 5.7K
10:56 101.38 101.52 101.38 101.45 5.0K
10:57 101.41 101.41 101.34 101.37 1.4K
10:58 101.37 101.44 101.37 101.44 0.5K
10:59 101.31 101.38 101.31 101.36 2.9K
11:00 101.36 101.36 101.30 101.30 1.3K
11:01 101.22 101.36 101.22 101.36 11.1K
11:02 101.42 101.66 101.42 101.66 7.0K
11:03 101.66 101.66 101.52 101.58 3.6K
11:04 101.58 101.64 101.58 101.64 2.5K
11:05 101.64 101.77 101.64 101.70 4.1K
11:06 101.61 101.70 101.61 101.70 7.0K
11:07 101.62 101.65 101.62 101.65 2.4K
11:08 101.74 101.76 101.62 101.62 3.9K
11:09 101.63 101.63 101.60 101.60 2.6K
11:10 101.66 101.67 101.60 101.67 3.4K
11:11 101.67 101.67 101.67 101.67 1.0K
11:12 101.67 101.67 101.67 101.67 2.4K
11:13 101.65 101.67 101.60 101.67 13.1K
11:14 101.67 101.67 101.60 101.60 0.9K
11:15 101.52 101.52 101.40 101.41 11.4K
11:16 101.41 101.46 101.41 101.46 4.3K
11:17 101.35 101.35 101.27 101.27 2.7K
11:18 101.26 101.27 101.26 101.27 1.8K
11:19 101.32 101.33 101.26 101.26 8.4K
11:20 101.30 101.30 101.09 101.09 4.4K
11:21 101.09 101.18 101.09 101.14 5.0K
11:22 101.13 101.13 101.13 101.13 1.0K
11:23 101.13 101.13 101.09 101.09 1.5K
11:24 101.09 101.09 101.00 101.03 2.3K
11:25 101.00 101.00 101.00 101.00 2.5K
11:26 101.00 101.07 101.00 101.07 4.1K
11:27 101.00 101.19 101.00 101.19 5.1K
11:28 101.19 101.19 101.07 101.12 2.6K
11:29 101.12 101.20 101.12 101.19 3.0K
11:30 101.21 101.21 101.14 101.14 1.7K
11:31 101.14 101.18 101.05 101.09 3.2K
11:32 101.09 101.11 101.09 101.11 1.6K
11:33 101.11 101.11 101.09 101.09 1.0K
11:34 101.01 101.01 100.87 100.87 2.9K
11:35 100.81 100.81 100.81 100.81 2.1K
11:36 100.92 100.92 100.78 100.78 2.6K
11:37 100.78 100.78 100.77 100.77 2.0K
11:38 100.88 100.89 100.75 100.75 7.5K
11:39 100.75 100.80 100.74 100.80 7.8K
11:40 100.80 100.80 100.61 100.61 3.5K
11:41 100.69 100.69 100.62 100.62 5.7K
11:42 100.63 100.63 100.63 100.63 1.6K
11:43 100.63 100.63 100.61 100.61 1.3K
11:44 100.61 100.61 100.59 100.59 2.4K
11:45 100.47 100.47 100.20 100.28 2.4K
11:46 100.28 100.46 100.27 100.46 5.2K
11:47 100.41 100.56 100.33 100.56 3.0K
11:48 100.56 100.62 100.56 100.62 2.1K
11:49 100.62 100.66 100.60 100.66 1.1K
11:50 100.66 100.67 100.51 100.51 4.8K
11:51 100.51 100.51 100.39 100.39 1.4K
11:52 100.45 100.45 100.33 100.35 0.9K
11:53 100.35 100.53 100.29 100.53 6.6K
11:54 100.55 100.64 100.55 100.58 12.2K
11:55 100.49 100.53 100.49 100.53 3.2K
11:56 100.53 100.59 100.49 100.49 4.7K
11:57 100.44 100.44 100.44 100.44 0.9K
11:58 100.44 100.44 100.24 100.24 3.2K
11:59 100.20 100.28 100.20 100.23 1.9K
12:00 100.23 100.47 100.23 100.47 1.3K
12:01 100.41 100.56 100.27 100.27 4.2K
12:02 100.19 100.19 100.17 100.17 1.7K
12:03 100.17 100.17 100.17 100.17 1.4K
12:04 100.15 100.15 99.99 99.99 5.2K
12:05 100.00 100.07 99.98 100.02 4.4K
12:06 100.02 100.02 99.95 99.95 13.0K
12:07 99.95 100.14 99.95 100.10 4.8K
12:08 100.18 100.18 100.09 100.17 1.9K
12:09 100.28 100.28 100.15 100.15 4.0K
12:10 100.15 100.20 100.15 100.20 1.7K
12:11 100.20 100.20 99.94 100.04 5.8K
12:12 100.10 100.30 100.10 100.30 9.9K
12:13 100.35 100.41 100.20 100.41 33.5K
12:14 100.41 100.41 100.34 100.36 0.9K
12:15 100.41 100.45 100.37 100.45 6.0K
12:16 100.47 100.50 100.47 100.50 40.0K
12:17 100.50 100.53 100.45 100.49 11.6K
12:18 100.50 100.61 100.50 100.58 11.6K
12:19 100.53 100.53 100.35 100.37 50.8K
12:20 100.40 100.43 100.34 100.43 19.3K
12:21 100.35 100.38 100.33 100.38 7.5K
12:22 100.38 100.38 100.26 100.34 35.2K
12:23 100.35 100.35 99.99 99.99 28.1K
12:24 99.99 100.05 99.82 100.05 3.9K
12:25 100.05 100.05 100.00 100.05 1.8K
12:26 100.04 100.17 100.04 100.09 4.4K
12:27 99.99 99.99 99.93 99.97 3.8K
12:28 99.97 99.97 99.78 99.78 12.9K
12:29 99.78 99.98 99.75 99.98 7.3K
12:30 100.05 100.42 100.05 100.28 16.5K
12:31 100.30 100.30 100.30 100.30 2.3K
12:32 100.55 100.76 100.42 100.76 9.2K
12:33 100.76 101.07 100.76 100.89 3.9K
12:34 100.89 101.13 100.89 101.13 2.6K
12:35 101.00 101.01 100.87 100.87 4.6K
12:36 100.84 101.04 100.84 100.86 17.6K
12:37 100.86 100.86 100.81 100.81 2.7K
12:38 100.93 101.07 100.93 101.07 6.9K
12:39 101.12 101.12 101.09 101.09 3.1K
12:40 101.14 101.26 101.13 101.15 3.4K
12:41 100.89 100.89 100.89 100.89 0.9K
12:42 100.86 100.90 100.85 100.85 3.7K
12:43 100.93 101.03 100.93 101.03 4.5K
12:44 101.03 101.14 100.98 100.98 1.6K
12:45 100.98 101.03 100.84 101.03 3.9K
12:46 101.03 101.04 100.84 100.84 5.4K
12:47 100.84 100.94 100.84 100.94 2.1K
12:48 100.79 100.91 100.79 100.91 3.0K
12:49 101.13 101.26 101.10 101.10 3.5K
12:50 101.10 101.54 101.10 101.54 3.8K
12:51 101.41 101.52 101.41 101.52 2.9K
12:52 101.61 101.65 101.61 101.65 1.9K
12:53 101.52 101.58 101.37 101.37 5.0K
12:54 101.37 101.38 101.35 101.38 1.4K
12:55 101.40 101.40 101.23 101.23 2.0K
12:56 101.38 101.38 101.38 101.38 1.0K
12:57 101.38 101.48 101.38 101.47 1.3K
12:58 101.50 101.65 101.50 101.62 4.1K
12:59 101.62 101.70 101.57 101.58 2.0K
13:00 101.64 101.64 101.51 101.51 5.7K
13:01 101.51 101.80 101.51 101.80 3.8K
13:02 101.67 101.67 101.43 101.43 6.8K
13:03 101.69 102.09 101.69 102.04 9.8K
13:04 102.04 102.08 101.94 101.94 5.8K
13:05 102.07 102.07 101.81 101.81 3.2K
13:06 101.69 101.69 101.60 101.60 4.1K
13:07 101.60 101.60 101.60 101.60 3.1K
13:08 101.74 101.74 101.44 101.44 2.0K
13:09 101.44 101.46 101.42 101.42 2.4K
13:10 101.42 101.42 101.20 101.29 2.5K
13:11 101.29 101.29 101.03 101.03 4.1K
13:12 101.03 101.19 100.96 100.96 6.5K
13:13 101.01 101.01 100.84 100.98 4.2K
13:14 100.98 100.98 100.84 100.84 3.1K
13:15 100.84 100.87 100.84 100.87 0.7K
13:16 100.87 100.87 100.66 100.66 4.0K
13:17 100.66 100.94 100.66 100.84 3.1K
13:18 100.84 100.84 100.73 100.73 1.3K
13:19 100.73 100.88 100.73 100.88 2.6K
13:20 100.88 100.88 100.81 100.81 1.3K
13:21 100.81 100.82 100.74 100.74 4.3K
13:22 100.73 100.76 100.71 100.76 1.9K
13:23 100.76 100.92 100.70 100.92 17.1K
13:24 100.92 101.22 100.92 101.22 3.2K
13:25 101.22 101.22 101.11 101.11 3.0K
13:26 101.03 101.17 101.03 101.17 3.6K
13:27 101.17 101.35 101.17 101.35 4.3K
13:28 101.29 101.34 101.20 101.22 7.2K
13:29 101.31 101.45 101.31 101.45 8.9K
13:30 101.45 101.52 101.40 101.52 1.9K
13:31 101.37 101.55 101.37 101.49 6.5K
13:32 101.49 101.49 101.46 101.46 1.4K
13:33 101.40 101.47 101.40 101.47 2.1K
13:34 101.38 101.65 101.38 101.65 7.2K
13:35 101.65 101.65 101.30 101.30 2.9K
13:36 101.30 101.39 101.30 101.39 1.4K
13:37 101.30 101.53 101.30 101.53 3.5K
13:38 101.36 101.53 101.36 101.43 6.6K
13:39 101.43 101.55 101.43 101.55 1.7K
13:40 101.55 101.55 101.37 101.37 3.5K
13:41 101.37 101.52 101.37 101.45 1.6K
13:42 101.45 101.59 101.43 101.59 4.7K
13:43 101.59 101.78 101.57 101.78 6.3K
13:44 101.78 101.91 101.78 101.83 3.6K
13:45 101.83 102.08 101.83 102.07 4.2K
13:46 102.09 102.21 102.08 102.21 4.9K
13:47 102.29 102.46 102.27 102.27 12.2K
13:48 102.20 102.34 102.13 102.14 15.1K
13:49 102.15 102.16 102.15 102.16 2.6K
13:50 102.06 102.28 102.06 102.28 15.6K
13:51 102.28 102.36 102.27 102.28 8.1K
13:52 102.45 102.45 102.24 102.24 22.2K
13:53 102.26 102.26 102.15 102.16 13.0K
13:54 102.03 102.26 102.03 102.26 12.4K
13:55 102.26 102.47 102.26 102.42 4.3K
13:56 102.46 102.67 102.46 102.57 10.9K
13:57 102.59 102.73 102.59 102.73 5.3K
13:58 102.53 102.57 102.43 102.43 6.2K
13:59 102.52 102.67 102.52 102.67 7.7K
14:00 102.67 102.67 102.46 102.46 11.3K
14:01 102.43 102.64 102.43 102.64 9.8K
14:02 102.67 102.88 102.67 102.87 9.4K
14:03 102.86 102.98 102.82 102.98 4.8K
14:04 102.99 103.13 102.99 103.13 3.3K
14:05 103.13 103.13 103.03 103.13 3.1K
14:06 102.80 102.92 102.77 102.92 8.0K
14:07 102.92 102.92 102.61 102.61 7.9K
14:08 102.79 102.83 102.60 102.83 7.5K
14:09 102.67 102.69 102.56 102.56 8.6K
14:10 102.54 102.60 102.32 102.32 7.4K
14:11 102.33 102.33 102.15 102.16 5.2K
14:12 102.16 102.30 102.16 102.30 4.3K
14:13 102.30 102.54 102.20 102.54 8.4K
14:14 102.44 102.44 102.17 102.17 10.4K
14:15 102.22 102.22 102.03 102.09 7.1K
14:16 101.91 102.15 101.91 102.15 11.1K
14:17 102.31 102.31 101.95 101.95 6.3K
14:18 102.07 102.21 102.07 102.21 4.2K
14:19 102.21 102.40 102.21 102.40 3.2K
14:20 102.40 102.53 102.40 102.40 6.2K
14:21 102.56 102.84 102.51 102.84 4.3K
14:22 102.82 102.98 102.80 102.83 3.3K
14:23 102.83 103.01 102.83 103.01 7.7K
14:24 103.10 103.12 103.10 103.12 1.7K
14:25 103.10 103.18 102.93 103.01 11.3K
14:26 102.96 103.08 102.85 103.08 13.2K
14:27 103.08 103.29 103.08 103.22 8.3K
14:28 103.17 103.21 103.00 103.09 7.9K
14:29 103.09 103.18 103.00 103.00 6.0K
14:30 103.00 103.06 102.98 103.06 3.2K
14:31 103.07 103.10 102.80 102.95 14.3K
14:32 103.02 103.08 103.02 103.03 8.4K
14:33 103.04 103.05 103.04 103.05 6.0K
14:34 103.05 103.07 103.05 103.07 13.7K
14:35 103.11 103.13 103.00 103.00 16.6K
14:36 102.90 102.96 102.90 102.90 13.4K
14:37 102.90 102.97 102.80 102.97 15.1K
14:38 102.98 103.08 102.95 103.06 4.5K
14:39 103.15 103.22 103.11 103.11 3.4K
14:40 103.11 103.11 102.95 102.95 13.2K
14:41 102.95 103.20 102.95 103.19 9.7K
14:42 103.08 103.08 102.89 103.00 5.9K
14:43 103.00 103.18 103.00 103.18 4.3K
14:44 103.18 103.28 103.18 103.28 3.3K
14:45 103.30 103.31 103.25 103.25 4.1K
14:46 103.30 103.30 102.87 102.87 11.2K
14:47 102.87 103.02 102.87 102.96 9.3K
14:48 102.86 102.86 102.74 102.75 4.5K
14:49 102.74 102.74 102.59 102.68 6.4K
14:50 102.68 102.72 102.59 102.72 3.2K
14:51 102.70 102.93 102.70 102.93 5.7K
14:52 102.84 102.90 102.75 102.75 7.9K
14:53 102.71 102.71 102.54 102.62 4.6K
14:54 102.76 102.76 102.66 102.66 2.8K
14:55 102.66 102.66 102.42 102.44 6.3K
14:56 102.42 102.45 102.26 102.45 5.2K
14:57 102.45 102.62 102.45 102.62 3.2K
14:58 102.62 102.77 102.62 102.73 4.4K
14:59 102.73 102.82 102.73 102.73 4.3K
15:00 102.67 102.74 102.62 102.62 3.7K
15:01 102.40 103.13 102.40 103.04 9.4K
15:02 102.92 103.06 102.92 103.06 14.0K
15:03 103.02 103.19 103.02 103.19 7.2K
15:04 103.23 103.28 103.23 103.28 3.0K
15:05 103.22 103.22 103.15 103.21 6.2K
15:06 103.21 103.29 103.03 103.03 8.9K
15:07 103.12 103.13 103.02 103.04 6.2K
15:08 102.87 102.87 102.74 102.80 6.7K
15:09 102.80 102.80 102.55 102.55 2.6K
15:10 102.51 102.54 102.40 102.40 5.2K
15:11 102.51 102.60 102.40 102.53 6.3K
15:12 102.60 102.60 102.50 102.50 6.0K
15:13 102.50 102.50 102.33 102.38 7.9K
15:14 102.48 102.50 102.46 102.46 6.4K
15:15 102.37 102.51 102.35 102.51 6.1K
15:16 102.49 102.59 102.42 102.49 11.5K
15:17 102.49 102.66 102.49 102.60 5.9K
15:18 102.55 102.74 102.54 102.74 5.8K
15:19 102.82 102.82 102.70 102.76 10.1K
15:20 102.83 103.00 102.83 102.93 9.2K
15:21 102.93 103.08 102.93 103.06 5.1K
15:22 103.29 103.39 103.18 103.39 12.1K
15:23 103.41 103.41 103.05 103.09 10.9K
15:24 103.09 103.09 102.87 102.87 6.2K
15:25 102.80 102.81 102.76 102.81 18.6K
15:26 102.81 103.10 102.81 103.02 28.7K
15:27 103.29 103.29 102.91 102.95 25.9K
15:28 102.99 102.99 102.84 102.84 14.4K
15:29 102.87 102.89 102.63 102.63 17.7K
15:30 102.54 102.60 102.36 102.36 12.1K
15:31 102.35 102.48 102.35 102.48 15.1K
15:32 102.63 102.76 102.61 102.61 26.5K
15:33 102.62 102.82 102.59 102.59 16.2K
15:34 102.57 102.57 102.37 102.44 4.9K
15:35 102.35 102.35 102.16 102.16 5.6K
15:36 102.04 102.10 102.02 102.10 5.2K
15:37 102.26 102.32 102.26 102.32 5.1K
15:38 102.32 102.32 101.85 101.92 3.1K
15:39 101.73 101.76 101.66 101.66 8.5K
15:40 101.54 101.62 101.27 101.27 8.2K
15:41 101.56 101.63 101.47 101.47 10.9K
15:42 101.31 101.49 101.31 101.42 9.3K
15:43 101.42 101.42 101.25 101.25 7.0K
15:44 101.18 101.18 101.03 101.03 21.6K
15:45 101.03 101.17 101.03 101.17 17.4K
15:46 101.23 101.45 101.13 101.45 5.4K
15:47 101.50 101.58 101.37 101.58 15.3K
15:48 101.62 101.74 101.62 101.74 10.7K
15:49 101.72 101.75 101.71 101.74 17.2K
15:50 101.72 101.74 101.69 101.74 25.6K
15:51 101.78 101.91 101.77 101.82 29.8K
15:52 101.77 102.16 101.77 102.14 22.7K
15:53 102.08 102.29 102.08 102.21 26.8K
15:54 102.09 102.29 102.07 102.29 23.1K
15:55 102.22 102.41 102.22 102.40 22.7K
15:56 102.34 102.34 102.03 102.29 51.0K
15:57 102.27 102.54 102.27 102.54 32.2K
15:58 102.49 102.57 102.49 102.57 30.3K
15:59 102.60 102.60 102.46 102.46 36.4K
16:00 102.44 102.44 102.21 102.26 427.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available