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
09:31 102.65 102.70 101.28 102.70 14.5K
09:32 102.70 102.70 101.45 101.45 1.7K
09:33 101.01 101.01 100.15 100.15 7.9K
09:34 100.15 100.44 100.15 100.44 0.9K
09:35 100.35 100.43 100.20 100.20 3.0K
09:36 100.74 100.79 100.74 100.79 3.7K
09:37 100.79 100.97 100.79 100.97 0.7K
09:38 100.97 100.97 100.97 100.97 0.1K
09:39 100.96 100.96 100.96 100.96 3.2K
09:40 101.15 101.32 101.15 101.32 1.4K
09:41 101.32 101.33 101.32 101.33 1.6K
09:42 100.98 100.98 100.98 100.98 2.9K
09:43 100.98 100.98 100.98 100.98 2.9K
09:44 100.98 101.39 100.98 101.39 1.8K
09:45 101.11 101.40 101.11 101.40 1.6K
09:46 101.40 101.40 101.40 101.40 1.2K
09:47 101.73 101.73 101.73 101.73 2.0K
09:48 101.66 101.79 101.66 101.79 0.5K
09:49 101.79 101.79 101.79 101.79 0.3K
09:50 101.79 101.79 101.62 101.62 2.0K
09:51 101.62 101.62 101.48 101.48 5.3K
09:52 101.48 101.48 101.25 101.26 2.9K
09:53 101.26 101.26 101.15 101.26 7.0K
09:54 101.18 101.18 100.94 101.08 3.1K
09:55 101.08 101.08 101.08 101.08 2.4K
09:56 100.83 100.84 100.78 100.78 16.7K
09:57 100.97 100.99 100.97 100.99 2.6K
09:58 100.99 100.99 100.89 100.90 2.8K
09:59 100.90 100.90 100.90 100.90 0.3K
10:00 100.90 100.97 100.64 100.97 6.3K
10:01 100.71 100.71 100.60 100.60 4.2K
10:02 100.58 100.81 100.58 100.81 2.6K
10:03 100.81 101.13 100.81 101.13 6.4K
10:04 101.24 101.24 101.14 101.14 4.1K
10:05 101.14 101.14 101.14 101.14 3.0K
10:06 101.14 101.23 101.05 101.16 8.8K
10:07 101.16 101.16 100.96 101.02 7.5K
10:08 101.02 101.19 101.02 101.19 20.1K
10:09 101.26 101.28 101.10 101.10 9.3K
10:10 101.08 101.17 101.03 101.17 4.5K
10:11 101.17 101.32 101.17 101.32 1.9K
10:12 101.17 101.17 100.93 100.93 4.9K
10:13 100.93 100.97 100.93 100.97 3.0K
10:14 100.97 101.27 100.97 101.27 2.0K
10:15 101.27 101.41 101.27 101.41 2.1K
10:16 101.41 101.41 101.32 101.32 1.2K
10:17 101.54 101.54 101.36 101.36 2.9K
10:18 101.36 101.36 101.30 101.30 0.5K
10:19 101.11 101.11 101.03 101.03 1.8K
10:20 101.07 101.09 100.88 100.88 2.8K
10:21 100.93 101.01 100.90 100.90 1.9K
10:22 100.80 100.85 100.80 100.85 2.3K
10:23 100.85 100.85 100.85 100.85 0.5K
10:24 100.86 100.86 100.53 100.53 4.2K
10:25 100.53 100.61 100.53 100.61 2.8K
10:26 100.61 100.69 100.61 100.69 1.6K
10:27 100.69 100.69 100.61 100.61 2.3K
10:28 100.61 100.70 100.61 100.65 1.8K
10:29 100.65 100.65 100.65 100.65 0.7K
10:30 100.65 100.71 100.65 100.71 0.8K
10:31 100.66 100.66 100.61 100.62 2.8K
10:32 100.62 100.68 100.62 100.68 1.8K
10:33 100.68 100.68 100.67 100.68 2.4K
10:34 100.68 100.86 100.68 100.86 2.6K
10:35 100.86 100.98 100.86 100.89 6.7K
10:36 100.99 101.06 100.99 101.06 2.3K
10:37 101.10 101.10 101.10 101.10 1.5K
10:38 100.91 100.91 100.90 100.90 2.3K
10:39 100.90 100.90 100.72 100.72 0.7K
10:40 100.72 100.72 100.72 100.72 2.0K
10:41 100.75 100.84 100.75 100.75 1.3K
10:42 100.78 100.78 100.75 100.75 1.0K
10:43 100.75 100.88 100.75 100.88 1.9K
10:44 100.65 100.65 100.53 100.62 2.5K
10:45 100.62 100.62 100.61 100.61 1.9K
10:46 100.61 100.88 100.61 100.77 1.4K
10:47 100.77 100.78 100.77 100.78 0.6K
10:48 100.72 100.79 100.72 100.78 2.6K
10:49 100.81 100.84 100.65 100.65 4.3K
10:50 100.65 100.65 100.46 100.49 2.0K
10:51 100.49 100.58 100.49 100.58 1.1K
10:52 100.41 100.41 100.31 100.34 2.4K
10:53 100.34 100.34 100.14 100.14 26.2K
10:54 100.14 100.14 100.13 100.13 2.0K
10:55 100.08 100.08 100.08 100.08 1.5K
10:56 100.17 100.17 100.17 100.17 0.7K
10:57 100.17 100.17 100.11 100.11 2.5K
10:58 100.25 100.35 100.11 100.22 10.8K
10:59 100.22 100.25 100.22 100.24 1.2K
11:00 100.15 100.15 100.04 100.04 3.8K
11:01 100.42 101.11 100.42 100.51 17.8K
11:02 100.32 100.32 100.16 100.16 3.8K
11:03 100.19 100.19 100.01 100.01 3.1K
11:04 100.01 100.01 99.89 99.89 2.5K
11:05 99.91 99.95 99.88 99.95 4.7K
11:06 99.93 99.93 99.84 99.88 2.9K
11:07 99.95 99.95 99.95 99.95 2.3K
11:08 99.95 99.95 99.86 99.88 3.5K
11:09 99.88 99.95 99.88 99.95 5.1K
11:10 99.95 100.09 99.95 100.00 5.0K
11:11 100.05 100.07 100.01 100.07 2.9K
11:12 100.14 100.16 100.07 100.16 2.1K
11:13 100.13 100.13 100.13 100.13 4.1K
11:14 100.13 100.13 99.89 99.89 4.3K
11:15 99.87 99.88 99.73 99.73 3.5K
11:16 99.73 99.74 99.73 99.74 1.1K
11:17 99.74 99.77 99.74 99.77 2.4K
11:18 99.77 99.77 99.58 99.58 2.0K
11:19 99.58 99.58 99.50 99.50 1.0K
11:20 99.50 99.50 99.38 99.41 1.9K
11:21 99.41 99.42 99.39 99.39 2.3K
11:22 99.39 99.45 99.39 99.45 3.7K
11:23 99.45 99.51 99.43 99.43 1.2K
11:24 99.50 99.50 99.30 99.30 1.2K
11:25 99.30 99.32 99.30 99.32 4.5K
11:26 99.32 99.34 99.26 99.26 3.4K
11:27 99.26 99.26 99.07 99.07 3.7K
11:28 99.07 99.26 99.07 99.26 6.1K
11:29 99.48 99.48 99.48 99.48 1.5K
11:30 99.48 99.48 99.46 99.46 1.5K
11:31 99.64 99.64 99.54 99.54 2.3K
11:32 99.54 99.54 99.54 99.54 0.8K
11:33 99.54 99.54 99.54 99.54 1.0K
11:34 99.58 99.58 99.43 99.43 7.1K
11:35 99.43 99.54 99.43 99.54 3.0K
11:36 99.54 99.54 99.53 99.53 1.3K
11:37 99.53 99.63 99.53 99.63 4.7K
11:38 99.63 99.71 99.63 99.66 1.9K
11:39 99.66 99.73 99.65 99.72 1.5K
11:40 99.72 99.72 99.56 99.56 8.6K
11:41 99.67 99.67 99.56 99.56 4.1K
11:42 99.56 99.56 99.36 99.36 3.2K
11:43 99.43 99.43 99.43 99.43 1.0K
11:44 99.49 99.49 99.49 99.49 2.8K
11:45 99.49 99.59 99.49 99.59 3.9K
11:46 99.59 99.61 99.51 99.51 2.4K
11:47 99.58 99.64 99.46 99.46 2.1K
11:48 99.52 99.52 99.40 99.50 6.2K
11:49 99.50 99.69 99.50 99.69 2.6K
11:50 99.69 99.69 99.63 99.63 1.2K
11:51 99.63 99.79 99.63 99.79 2.8K
11:52 99.79 99.79 99.68 99.68 3.7K
11:53 99.68 99.70 99.60 99.70 1.2K
11:54 99.70 99.70 99.70 99.70 1.0K
11:55 99.62 99.62 99.58 99.58 1.7K
11:56 99.58 99.93 99.58 99.93 3.0K
11:57 99.88 100.22 99.88 100.18 14.5K
11:58 100.18 100.26 100.03 100.03 5.7K
11:59 100.03 100.03 100.01 100.01 1.6K
12:00 100.01 100.04 100.01 100.04 1.0K
12:01 100.04 100.04 100.03 100.04 3.1K
12:02 100.04 100.04 99.91 99.91 3.5K
12:03 99.91 99.91 99.88 99.88 1.9K
12:04 99.88 99.88 99.69 99.69 2.5K
12:05 99.69 99.86 99.69 99.86 1.9K
12:06 99.87 99.97 99.87 99.97 3.1K
12:07 99.92 100.13 99.92 100.13 5.6K
12:08 100.13 100.27 100.13 100.27 3.6K
12:09 100.19 100.29 100.19 100.28 5.5K
12:10 100.28 100.28 100.19 100.19 11.5K
12:11 100.19 100.34 100.19 100.30 4.8K
12:12 100.47 100.47 100.24 100.30 5.5K
12:13 100.30 100.38 100.30 100.38 2.0K
12:14 100.38 100.38 100.38 100.38 0.8K
12:15 100.38 100.42 100.35 100.42 3.4K
12:16 100.24 100.35 100.24 100.35 2.4K
12:17 100.42 100.49 100.42 100.44 2.9K
12:18 100.49 100.54 100.49 100.54 1.6K
12:19 100.54 100.55 100.49 100.49 1.2K
12:20 100.49 100.61 100.49 100.54 1.5K
12:21 100.54 100.62 100.54 100.62 0.7K
12:22 100.62 100.62 100.47 100.47 2.4K
12:23 100.47 100.47 100.47 100.47 0.9K
12:24 100.52 100.52 100.52 100.52 10.3K
12:25 100.60 100.60 100.47 100.49 3.7K
12:26 100.43 100.43 100.41 100.41 1.6K
12:27 100.41 100.41 100.41 100.41 1.1K
12:28 100.41 100.49 100.41 100.49 2.5K
12:29 100.49 100.50 100.49 100.50 2.1K
12:30 100.50 100.50 100.41 100.41 3.6K
12:31 100.41 100.50 100.41 100.50 1.6K
12:32 100.50 100.68 100.50 100.68 3.7K
12:33 100.63 100.73 100.63 100.72 1.0K
12:34 100.72 100.72 100.69 100.69 1.5K
12:35 100.69 100.76 100.69 100.69 2.8K
12:36 100.69 100.71 100.69 100.71 0.8K
12:37 100.71 100.71 100.67 100.67 3.6K
12:38 100.67 100.72 100.67 100.72 2.0K
12:39 100.72 100.82 100.72 100.82 1.1K
12:40 100.95 101.04 100.95 100.97 7.5K
12:41 100.97 101.01 100.97 101.01 0.4K
12:42 101.01 101.01 101.01 101.01 0.3K
12:43 101.01 101.11 101.01 101.11 1.3K
12:44 101.11 101.18 101.11 101.18 1.7K
12:45 101.18 101.21 101.09 101.21 2.2K
12:46 101.13 101.13 100.89 101.02 10.9K
12:47 101.02 101.07 101.02 101.07 1.5K
12:48 101.07 101.28 101.07 101.28 1.8K
12:49 101.10 101.16 101.10 101.16 3.2K
12:50 101.16 101.31 101.16 101.31 1.0K
12:51 101.32 101.32 101.32 101.32 1.0K
12:52 101.32 101.32 101.21 101.21 2.8K
12:53 101.21 101.39 101.21 101.31 2.1K
12:54 101.31 101.44 101.31 101.33 1.6K
12:55 101.23 101.29 101.23 101.23 5.4K
12:56 101.23 101.33 101.23 101.33 0.5K
12:57 101.33 101.33 101.26 101.26 0.9K
12:58 101.26 101.60 101.26 101.60 2.4K
12:59 101.60 101.82 101.60 101.82 1.1K
13:00 101.58 101.58 101.52 101.52 3.5K
13:01 101.51 101.61 101.51 101.58 4.5K
13:02 101.58 101.66 101.58 101.66 3.4K
13:03 101.76 102.06 101.76 101.97 20.5K
13:04 101.97 101.97 101.91 101.91 0.9K
13:05 101.91 101.91 101.91 101.91 5.9K
13:06 101.91 102.03 101.91 101.94 1.9K
13:07 101.94 102.19 101.94 102.04 3.3K
13:08 101.86 101.89 101.86 101.89 5.6K
13:09 101.85 101.89 101.71 101.71 42.5K
13:10 101.79 101.91 101.79 101.91 4.1K
13:11 101.91 101.93 101.86 101.93 7.1K
13:12 101.91 101.95 101.91 101.95 2.8K
13:13 101.95 101.95 101.88 101.88 21.7K
13:14 101.88 101.89 101.79 101.81 35.1K
13:15 101.86 101.95 101.86 101.95 9.7K
13:16 101.95 101.97 101.91 101.91 9.9K
13:17 101.91 101.94 101.91 101.93 5.6K
13:18 101.94 101.94 101.79 101.79 21.8K
13:19 101.66 101.66 101.46 101.46 9.4K
13:20 101.46 101.46 101.26 101.26 3.0K
13:21 101.24 101.57 101.22 101.57 31.9K
13:22 101.53 101.70 101.53 101.70 3.8K
13:23 101.69 101.86 101.69 101.71 3.6K
13:24 101.70 101.70 101.62 101.62 3.5K
13:25 101.62 101.62 101.54 101.56 1.6K
13:26 101.54 101.54 101.44 101.44 3.5K
13:27 101.44 101.44 101.44 101.44 1.0K
13:28 101.48 101.48 101.39 101.39 5.6K
13:29 101.46 101.46 101.43 101.43 7.1K
13:30 101.39 101.39 101.33 101.36 5.1K
13:31 101.45 101.49 101.45 101.49 2.9K
13:32 101.49 101.51 101.33 101.33 2.9K
13:33 101.39 101.59 101.39 101.59 3.3K
13:34 101.49 101.49 101.48 101.48 2.4K
13:35 101.52 101.52 101.47 101.47 0.9K
13:36 101.62 101.62 101.44 101.44 2.6K
13:37 101.41 101.59 101.41 101.59 2.6K
13:38 101.59 101.67 101.59 101.67 2.3K
13:39 101.67 101.77 101.67 101.77 1.4K
13:40 101.86 102.15 101.86 102.15 5.0K
13:41 102.15 102.38 102.15 102.38 1.6K
13:42 102.38 102.38 102.15 102.15 3.3K
13:43 102.15 102.42 102.15 102.42 2.2K
13:44 102.42 102.59 102.42 102.59 1.6K
13:45 102.59 102.59 102.57 102.57 2.7K
13:46 102.69 102.84 102.69 102.84 15.9K
13:47 102.84 102.92 102.53 102.53 7.4K
13:48 102.40 102.40 102.33 102.33 1.6K
13:49 102.32 102.41 102.28 102.41 3.3K
13:50 102.36 102.36 102.31 102.31 6.2K
13:51 102.29 102.39 102.25 102.39 3.4K
13:52 102.39 102.42 102.39 102.42 2.7K
13:53 102.50 102.50 102.40 102.40 3.5K
13:54 102.45 102.45 102.45 102.45 0.9K
13:55 102.60 102.65 102.60 102.65 1.9K
13:56 102.46 102.46 102.42 102.45 4.4K
13:57 102.48 102.48 102.41 102.41 2.0K
13:58 102.41 102.41 102.41 102.41 0.7K
13:59 102.41 102.47 102.41 102.47 6.5K
14:00 102.39 102.62 102.36 102.62 8.4K
14:01 102.56 102.56 102.32 102.32 5.1K
14:02 102.32 102.36 102.32 102.36 2.9K
14:03 102.46 102.46 102.29 102.29 3.2K
14:04 102.29 102.40 102.29 102.40 2.5K
14:05 102.40 102.43 102.36 102.43 1.2K
14:06 102.43 102.43 102.33 102.33 2.1K
14:07 102.33 102.33 102.26 102.26 2.0K
14:08 102.19 102.19 102.19 102.19 1.2K
14:09 102.19 102.33 102.19 102.33 1.2K
14:10 102.33 102.34 102.20 102.20 3.6K
14:11 102.20 102.20 102.17 102.18 2.1K
14:12 102.24 102.24 102.19 102.19 4.6K
14:13 102.19 102.19 102.14 102.14 3.0K
14:14 102.17 102.18 102.06 102.06 5.3K
14:15 102.06 102.06 102.01 102.05 10.6K
14:16 102.13 102.19 102.13 102.14 3.8K
14:17 102.18 102.18 102.09 102.12 3.6K
14:18 102.12 102.12 101.98 101.98 2.8K
14:19 102.11 102.11 102.02 102.02 1.9K
14:20 101.94 102.05 101.94 102.05 3.2K
14:21 102.05 102.05 102.01 102.01 2.5K
14:22 102.01 102.01 101.89 101.96 3.1K
14:23 101.94 102.12 101.94 102.12 8.1K
14:24 102.17 102.17 102.06 102.10 3.5K
14:25 101.99 102.06 101.99 102.06 3.1K
14:26 102.06 102.06 101.95 101.95 4.0K
14:27 101.95 101.95 101.95 101.95 1.4K
14:28 101.91 101.91 101.87 101.87 3.3K
14:29 101.87 102.02 101.87 102.02 3.6K
14:30 102.10 102.11 102.08 102.11 2.6K
14:31 102.11 102.23 102.11 102.23 1.6K
14:32 102.15 102.15 102.12 102.12 3.1K
14:33 102.12 102.21 102.12 102.21 2.1K
14:34 102.24 102.24 102.24 102.24 0.8K
14:35 102.24 102.24 102.12 102.12 3.3K
14:36 102.20 102.25 102.07 102.07 3.0K
14:37 102.07 102.07 102.07 102.07 0.5K
14:38 102.23 102.23 102.23 102.23 1.3K
14:39 102.25 102.25 102.16 102.16 3.9K
14:40 102.16 102.31 102.16 102.31 2.9K
14:41 102.32 102.41 102.28 102.28 8.0K
14:42 102.29 102.31 102.26 102.26 3.2K
14:43 102.26 102.26 102.26 102.26 2.3K
14:44 102.26 102.26 102.20 102.23 1.7K
14:45 102.23 102.23 102.21 102.21 1.5K
14:46 102.28 102.35 102.23 102.35 3.3K
14:47 102.32 102.32 102.29 102.29 3.4K
14:48 102.29 102.43 102.29 102.43 3.0K
14:49 102.43 102.67 102.43 102.67 2.9K
14:50 102.67 102.74 102.50 102.74 6.3K
14:51 102.74 102.74 102.40 102.40 4.2K
14:52 102.40 102.40 102.32 102.32 2.1K
14:53 102.25 102.31 102.18 102.31 2.8K
14:54 102.39 102.46 102.39 102.46 2.8K
14:55 102.57 102.57 102.43 102.43 3.0K
14:56 102.43 102.43 102.35 102.35 3.7K
14:57 102.43 102.43 102.32 102.32 1.6K
14:58 102.32 102.32 102.32 102.32 1.1K
14:59 102.27 102.35 102.23 102.32 2.4K
15:00 102.21 102.29 102.21 102.29 2.6K
15:01 102.26 102.33 102.26 102.33 2.2K
15:02 102.28 102.37 102.28 102.37 2.2K
15:03 102.37 102.38 102.37 102.37 2.7K
15:04 102.62 102.71 102.55 102.63 3.9K
15:05 102.63 102.63 102.46 102.46 3.4K
15:06 102.53 102.53 102.45 102.45 2.2K
15:07 102.45 102.61 102.45 102.61 3.3K
15:08 102.68 102.68 102.66 102.66 3.9K
15:09 102.64 102.66 102.62 102.62 1.8K
15:10 102.62 102.70 102.62 102.70 2.8K
15:11 102.69 102.72 102.65 102.72 4.8K
15:12 102.72 102.86 102.72 102.81 2.0K
15:13 102.89 102.93 102.89 102.93 2.4K
15:14 102.93 102.93 102.89 102.89 2.9K
15:15 102.94 102.94 102.76 102.76 6.7K
15:16 102.76 102.76 102.52 102.52 6.2K
15:17 102.52 102.64 102.52 102.64 1.9K
15:18 102.64 102.64 102.46 102.46 3.4K
15:19 102.55 102.56 102.44 102.56 3.8K
15:20 102.56 102.64 102.56 102.63 3.7K
15:21 102.56 102.56 102.44 102.44 6.8K
15:22 102.44 102.48 102.37 102.48 16.6K
15:23 102.54 102.69 102.54 102.63 17.7K
15:24 102.57 102.57 102.42 102.46 10.1K
15:25 102.46 102.63 102.46 102.54 4.3K
15:26 102.54 102.70 102.54 102.70 4.8K
15:27 102.70 102.70 102.59 102.68 4.8K
15:28 102.68 102.68 102.53 102.53 4.9K
15:29 102.53 102.59 102.53 102.59 1.9K
15:30 102.52 102.52 102.44 102.50 6.7K
15:31 102.50 102.54 102.29 102.39 7.3K
15:32 102.34 102.38 102.32 102.32 12.4K
15:33 102.32 102.35 102.31 102.35 4.7K
15:34 102.31 102.43 102.30 102.43 7.7K
15:35 102.43 102.49 102.40 102.47 6.2K
15:36 102.41 102.41 102.28 102.30 7.9K
15:37 102.31 102.35 102.29 102.33 7.2K
15:38 102.24 102.24 102.14 102.23 6.1K
15:39 102.22 102.23 102.18 102.23 3.8K
15:40 102.23 102.32 102.22 102.31 9.4K
15:41 102.44 102.48 102.34 102.36 9.2K
15:42 102.36 102.37 102.30 102.37 11.1K
15:43 102.43 102.43 102.30 102.30 7.1K
15:44 102.30 102.36 102.25 102.31 5.5K
15:45 102.31 102.44 102.31 102.41 6.8K
15:46 102.41 102.48 102.37 102.37 14.1K
15:47 102.35 102.43 102.35 102.42 6.7K
15:48 102.41 102.52 102.39 102.52 8.1K
15:49 102.45 102.48 102.44 102.44 9.5K
15:50 102.49 102.49 102.41 102.41 12.0K
15:51 102.48 102.71 102.48 102.71 17.3K
15:52 102.71 102.76 102.66 102.76 14.0K
15:53 102.74 102.74 102.52 102.53 23.6K
15:54 102.47 102.54 102.45 102.54 16.8K
15:55 102.59 102.62 102.54 102.55 22.0K
15:56 102.51 102.51 102.35 102.35 21.2K
15:57 102.40 102.40 102.24 102.31 35.8K
15:58 102.33 102.33 102.29 102.32 28.9K
15:59 102.34 102.34 102.26 102.26 39.7K
16:00 102.24 102.38 102.24 102.35 487.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available