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
09:31 102.79 102.95 102.35 102.42 16.8K
09:32 102.42 102.42 102.33 102.33 3.5K
09:33 102.33 102.70 102.30 102.40 1.7K
09:34 102.41 102.41 101.94 102.41 1.1K
09:35 102.41 102.59 102.41 102.59 0.7K
09:36 102.59 103.30 102.59 102.70 2.8K
09:37 102.70 102.70 102.70 102.70 0.3K
09:38 102.70 103.04 102.70 103.04 1.9K
09:39 103.05 103.05 102.45 102.45 1.3K
09:40 102.45 102.45 102.45 102.45 0.5K
09:41 102.45 102.45 102.45 102.45 0.1K
09:42 102.45 102.45 102.45 102.45 0.0K
09:43 102.45 102.45 102.45 102.45 0.0K
09:44 102.45 102.45 102.44 102.44 0.3K
09:45 102.44 103.17 102.44 103.17 3.0K
09:46 103.17 103.19 103.17 103.19 0.5K
09:47 103.18 103.18 102.57 102.57 4.8K
09:48 102.77 102.77 102.53 102.53 0.8K
09:49 102.63 102.68 102.63 102.68 2.8K
09:50 102.68 102.74 102.68 102.74 1.5K
09:51 102.74 102.74 102.64 102.64 0.4K
09:52 102.64 102.71 102.64 102.71 0.4K
09:53 102.71 102.71 102.42 102.42 5.8K
09:54 102.42 102.62 102.42 102.62 1.3K
09:55 102.62 102.62 102.62 102.62 0.6K
09:56 102.34 102.38 102.24 102.38 1.9K
09:57 102.38 102.38 102.20 102.20 1.0K
09:58 102.20 102.20 102.20 102.20 0.3K
09:59 102.06 102.20 102.06 102.20 0.9K
10:00 102.20 102.20 102.09 102.09 1.7K
10:01 102.33 102.33 102.27 102.27 4.8K
10:02 102.27 102.30 102.27 102.30 0.7K
10:03 102.26 102.58 102.26 102.58 8.0K
10:04 102.58 102.65 102.47 102.65 3.4K
10:05 102.71 102.71 102.71 102.71 2.2K
10:06 102.58 102.72 102.58 102.72 2.0K
10:07 102.72 102.72 102.72 102.72 0.4K
10:08 102.75 102.75 102.60 102.60 3.3K
10:09 102.60 102.60 102.34 102.34 5.5K
10:10 102.34 102.34 102.34 102.34 1.6K
10:11 102.42 102.42 102.28 102.34 3.0K
10:12 102.29 102.29 102.29 102.29 1.4K
10:13 102.29 102.29 102.29 102.29 2.2K
10:14 102.29 102.40 102.29 102.40 2.5K
10:15 102.36 102.41 102.31 102.32 3.7K
10:16 102.32 102.32 102.04 102.04 2.6K
10:17 102.03 102.03 101.90 101.90 1.3K
10:18 102.00 102.00 101.83 101.83 2.2K
10:19 101.83 101.83 101.79 101.82 4.0K
10:20 101.72 101.87 101.72 101.87 2.9K
10:21 101.77 101.87 101.77 101.87 0.8K
10:22 101.77 101.98 101.77 101.98 3.8K
10:23 101.98 102.08 101.98 102.08 3.9K
10:24 102.07 102.07 102.07 102.07 1.3K
10:25 101.95 102.04 101.95 102.04 5.9K
10:26 102.06 102.08 101.88 102.08 7.0K
10:27 102.06 102.06 102.00 102.00 0.8K
10:28 102.11 102.11 101.97 101.97 6.2K
10:29 101.97 102.10 101.97 102.10 5.6K
10:30 102.08 102.08 101.97 101.97 0.8K
10:31 102.10 102.10 101.99 102.08 4.0K
10:32 102.08 102.08 102.02 102.07 4.0K
10:33 102.05 102.16 102.05 102.16 7.8K
10:34 102.17 102.32 102.17 102.24 7.5K
10:35 102.24 102.24 102.12 102.17 3.1K
10:36 102.17 102.28 102.15 102.28 4.3K
10:37 102.28 102.28 102.20 102.20 4.4K
10:38 102.21 102.30 102.20 102.30 5.0K
10:39 102.34 102.34 102.34 102.34 1.0K
10:40 102.34 102.34 102.17 102.17 2.4K
10:41 102.17 102.19 102.17 102.18 3.8K
10:42 102.29 102.48 102.29 102.48 4.3K
10:43 102.50 102.52 102.46 102.52 4.8K
10:44 102.52 102.52 102.48 102.48 0.3K
10:45 102.48 102.48 102.39 102.39 1.1K
10:46 102.32 102.32 102.28 102.28 1.1K
10:47 102.28 102.28 102.19 102.19 1.6K
10:48 102.19 102.57 102.19 102.57 6.8K
10:49 102.66 102.66 102.66 102.66 2.7K
10:50 102.59 102.59 102.55 102.55 2.3K
10:51 102.59 102.59 102.53 102.53 3.8K
10:52 102.53 102.53 102.51 102.51 1.2K
10:53 102.51 102.60 102.48 102.60 2.7K
10:54 102.60 102.60 102.59 102.59 4.0K
10:55 102.59 102.59 102.54 102.54 0.8K
10:56 102.55 102.58 102.55 102.55 4.5K
10:57 102.55 102.59 102.55 102.59 3.4K
10:58 102.54 102.54 102.47 102.47 1.3K
10:59 102.39 102.46 102.39 102.46 5.0K
11:00 102.51 102.51 102.47 102.47 2.4K
11:01 102.47 102.62 102.47 102.48 1.9K
11:02 102.48 102.55 102.47 102.53 2.0K
11:03 102.53 102.53 102.45 102.45 0.4K
11:04 102.63 102.64 102.56 102.63 4.7K
11:05 102.63 102.68 102.63 102.68 0.9K
11:06 102.68 102.68 102.60 102.60 2.2K
11:07 102.54 102.64 102.54 102.62 4.4K
11:08 102.62 102.65 102.62 102.65 1.5K
11:09 102.70 102.71 102.70 102.71 2.5K
11:10 102.79 102.79 102.68 102.68 7.9K
11:11 102.75 102.85 102.75 102.85 2.4K
11:12 102.85 102.85 102.72 102.72 4.8K
11:13 102.72 102.72 102.62 102.62 1.3K
11:14 102.62 102.62 102.62 102.62 1.5K
11:15 102.62 102.62 102.62 102.62 1.1K
11:16 102.51 102.57 102.44 102.57 5.6K
11:17 102.57 102.57 102.50 102.50 2.2K
11:18 102.50 102.50 102.48 102.48 1.9K
11:19 102.48 102.48 102.48 102.48 0.7K
11:20 102.50 102.50 102.50 102.50 1.7K
11:21 102.50 102.50 102.43 102.43 1.5K
11:22 102.37 102.37 102.29 102.33 3.5K
11:23 102.33 102.49 102.33 102.49 4.8K
11:24 102.49 102.49 102.35 102.35 2.9K
11:25 102.36 102.36 102.22 102.22 0.7K
11:26 102.16 102.16 102.11 102.16 1.3K
11:27 102.16 102.16 102.14 102.14 3.6K
11:28 102.14 102.14 102.11 102.12 5.2K
11:29 102.12 102.12 101.99 101.99 2.6K
11:30 101.99 102.16 101.99 101.99 13.1K
11:31 102.04 102.10 101.89 102.10 5.0K
11:32 102.10 102.14 102.05 102.14 3.0K
11:33 102.17 102.21 102.16 102.21 1.8K
11:34 102.21 102.21 102.19 102.19 2.3K
11:35 102.19 102.31 102.19 102.31 5.9K
11:36 102.31 102.31 102.31 102.31 0.4K
11:37 102.22 102.22 102.21 102.21 9.0K
11:38 102.21 102.21 102.06 102.18 6.8K
11:39 102.18 102.18 102.08 102.08 1.2K
11:40 102.08 102.13 102.06 102.06 2.3K
11:41 102.06 102.06 102.06 102.06 3.0K
11:42 102.06 102.06 102.00 102.05 3.1K
11:43 102.05 102.05 101.89 101.89 1.4K
11:44 101.89 101.89 101.85 101.85 0.4K
11:45 101.85 102.04 101.85 102.04 4.8K
11:46 102.05 102.06 102.05 102.06 4.1K
11:47 102.08 102.08 102.02 102.02 2.9K
11:48 101.95 102.01 101.95 101.98 1.9K
11:49 101.98 101.98 101.86 101.86 1.5K
11:50 101.77 101.85 101.77 101.85 5.3K
11:51 101.85 101.85 101.79 101.79 1.5K
11:52 101.78 101.78 101.70 101.78 3.2K
11:53 101.78 101.78 101.68 101.68 1.9K
11:54 101.63 101.68 101.63 101.68 4.8K
11:55 101.71 101.71 101.71 101.71 2.1K
11:56 101.70 101.76 101.70 101.76 6.5K
11:57 101.76 101.83 101.76 101.78 4.7K
11:58 101.82 101.82 101.82 101.82 0.9K
11:59 101.82 101.82 101.74 101.74 2.6K
12:00 101.70 101.70 101.56 101.56 3.7K
12:01 101.46 101.46 101.46 101.46 2.4K
12:02 101.56 101.67 101.56 101.67 6.1K
12:03 101.65 101.66 101.62 101.62 3.0K
12:04 101.62 101.62 101.48 101.48 2.0K
12:05 101.39 101.51 101.39 101.51 5.5K
12:06 101.51 101.51 101.51 101.51 0.3K
12:07 101.48 101.51 101.48 101.51 5.6K
12:08 101.54 101.58 101.54 101.58 5.9K
12:09 101.58 101.58 101.50 101.53 2.3K
12:10 101.53 101.53 101.48 101.48 0.9K
12:11 101.53 101.53 101.39 101.39 5.7K
12:12 101.39 101.39 101.29 101.29 1.4K
12:13 101.29 101.29 101.29 101.29 0.4K
12:14 101.26 101.38 101.26 101.38 5.1K
12:15 101.38 101.41 101.34 101.41 4.7K
12:16 101.41 101.55 101.38 101.55 5.8K
12:17 101.55 101.55 101.47 101.47 3.6K
12:18 101.47 101.54 101.43 101.43 3.9K
12:19 101.43 101.52 101.43 101.52 3.1K
12:20 101.57 101.57 101.47 101.51 6.2K
12:21 101.51 101.67 101.51 101.56 2.3K
12:22 101.56 101.77 101.56 101.77 7.8K
12:23 101.77 101.77 101.67 101.67 4.0K
12:24 101.67 101.67 101.61 101.61 1.7K
12:25 101.61 101.64 101.54 101.64 3.3K
12:26 101.64 101.64 101.60 101.60 1.3K
12:27 101.60 101.60 101.52 101.52 1.7K
12:28 101.52 101.52 101.42 101.43 5.6K
12:29 101.42 101.55 101.42 101.55 5.4K
12:30 101.55 101.57 101.47 101.47 1.9K
12:31 101.47 101.53 101.47 101.53 3.6K
12:32 101.59 101.67 101.59 101.67 3.7K
12:33 101.74 101.80 101.74 101.80 3.1K
12:34 101.80 101.81 101.75 101.81 1.3K
12:35 101.77 101.84 101.77 101.84 2.5K
12:36 101.87 101.87 101.87 101.87 1.2K
12:37 101.76 101.77 101.76 101.77 1.1K
12:38 101.77 101.77 101.67 101.68 3.9K
12:39 101.68 101.72 101.67 101.72 2.4K
12:40 101.72 101.76 101.66 101.66 3.7K
12:41 101.66 101.66 101.66 101.66 0.9K
12:42 101.66 101.66 101.61 101.64 4.1K
12:43 101.64 101.64 101.48 101.54 5.1K
12:44 101.57 101.65 101.57 101.65 5.0K
12:45 101.65 101.71 101.65 101.71 1.0K
12:46 101.71 101.71 101.68 101.68 1.2K
12:47 101.62 101.69 101.59 101.67 6.6K
12:48 101.67 101.67 101.67 101.67 0.5K
12:49 101.60 101.64 101.60 101.64 4.2K
12:50 101.64 101.64 101.48 101.48 1.6K
12:51 101.48 101.48 101.35 101.36 1.2K
12:52 101.33 101.33 101.25 101.30 1.5K
12:53 101.30 101.30 101.21 101.21 2.8K
12:54 101.21 101.24 101.21 101.24 2.5K
12:55 101.24 101.37 101.24 101.37 5.2K
12:56 101.37 101.39 101.37 101.38 3.9K
12:57 101.35 101.35 101.26 101.26 2.2K
12:58 101.26 101.26 101.22 101.23 2.1K
12:59 101.32 101.32 101.29 101.29 4.3K
13:00 101.34 101.35 101.33 101.34 3.2K
13:01 101.34 101.56 101.34 101.52 33.3K
13:02 101.52 101.52 101.41 101.41 5.2K
13:03 101.35 101.35 101.25 101.29 10.7K
13:04 101.25 101.25 101.14 101.16 4.3K
13:05 101.19 101.22 101.19 101.22 4.0K
13:06 101.26 101.30 101.26 101.28 2.8K
13:07 101.28 101.28 101.21 101.21 1.0K
13:08 101.21 101.21 101.19 101.19 0.9K
13:09 101.19 101.20 101.12 101.20 1.7K
13:10 101.08 101.13 101.08 101.13 2.3K
13:11 101.13 101.18 101.13 101.18 1.3K
13:12 101.18 101.20 101.11 101.17 3.7K
13:13 101.11 101.19 101.11 101.19 9.1K
13:14 101.27 101.27 101.18 101.19 2.1K
13:15 101.21 101.21 101.20 101.20 3.4K
13:16 101.20 101.20 101.18 101.20 1.5K
13:17 101.10 101.14 101.10 101.14 2.6K
13:18 101.03 101.14 101.03 101.14 4.8K
13:19 101.14 101.21 101.14 101.21 2.5K
13:20 101.24 101.24 101.24 101.24 1.7K
13:21 101.24 101.24 101.18 101.18 1.8K
13:22 101.12 101.21 101.12 101.21 28.1K
13:23 101.22 101.22 101.11 101.11 13.3K
13:24 101.16 101.16 101.14 101.16 10.9K
13:25 101.27 101.28 101.20 101.20 10.1K
13:26 101.20 101.20 101.16 101.16 2.0K
13:27 101.13 101.13 101.09 101.09 10.1K
13:28 101.16 101.23 101.14 101.18 14.0K
13:29 101.34 101.34 101.21 101.21 5.5K
13:30 101.15 101.15 101.03 101.11 54.4K
13:31 101.07 101.18 101.07 101.18 8.0K
13:32 101.18 101.18 101.06 101.06 3.1K
13:33 101.10 101.29 101.10 101.29 5.9K
13:34 101.28 101.33 101.22 101.25 6.8K
13:35 101.22 101.22 101.18 101.18 2.1K
13:36 101.13 101.14 101.13 101.14 1.6K
13:37 101.22 101.28 101.13 101.26 10.8K
13:38 101.22 101.22 101.16 101.22 4.5K
13:39 101.22 101.26 101.22 101.22 2.8K
13:40 101.22 101.22 101.16 101.16 2.1K
13:41 101.17 101.17 101.06 101.16 6.2K
13:42 101.16 101.20 101.13 101.20 2.7K
13:43 101.20 101.28 101.20 101.28 3.6K
13:44 101.28 101.31 101.28 101.28 1.9K
13:45 101.28 101.28 101.08 101.08 2.3K
13:46 101.08 101.14 101.08 101.14 3.5K
13:47 101.14 101.15 101.14 101.15 4.0K
13:48 101.08 101.08 101.08 101.08 1.6K
13:49 101.01 101.16 101.01 101.16 4.9K
13:50 101.21 101.23 101.17 101.23 2.8K
13:51 101.23 101.26 101.21 101.21 4.5K
13:52 101.24 101.25 101.24 101.25 2.5K
13:53 101.25 101.26 101.22 101.26 2.3K
13:54 101.26 101.37 101.26 101.37 9.2K
13:55 101.38 101.38 101.31 101.31 3.1K
13:56 101.31 101.35 101.31 101.35 1.5K
13:57 101.28 101.28 101.20 101.20 1.9K
13:58 101.20 101.20 101.19 101.19 1.6K
13:59 101.19 101.23 101.19 101.21 5.0K
14:00 101.21 101.24 101.20 101.20 6.9K
14:01 101.20 101.27 101.20 101.23 1.5K
14:02 101.23 101.31 101.23 101.30 3.0K
14:03 101.33 101.37 101.33 101.37 1.5K
14:04 101.39 101.41 101.35 101.41 4.3K
14:05 101.41 101.43 101.41 101.43 1.2K
14:06 101.39 101.39 101.32 101.34 2.1K
14:07 101.46 101.51 101.46 101.48 5.3K
14:08 101.48 101.48 101.48 101.48 1.2K
14:09 101.48 101.48 101.48 101.48 1.0K
14:10 101.48 101.54 101.46 101.54 7.2K
14:11 101.62 101.67 101.62 101.67 2.1K
14:12 101.52 101.62 101.52 101.62 5.1K
14:13 101.62 101.62 101.55 101.55 1.3K
14:14 101.55 101.56 101.55 101.56 2.9K
14:15 101.56 101.56 101.56 101.56 1.9K
14:16 101.56 101.73 101.50 101.73 8.7K
14:17 101.73 101.73 101.72 101.72 3.3K
14:18 101.72 101.78 101.67 101.78 4.8K
14:19 101.81 101.81 101.73 101.75 12.6K
14:20 101.75 101.81 101.75 101.81 3.4K
14:21 101.87 101.92 101.87 101.92 2.5K
14:22 101.87 101.88 101.87 101.88 2.4K
14:23 101.88 101.88 101.86 101.86 1.0K
14:24 101.86 101.86 101.82 101.83 2.6K
14:25 101.95 101.95 101.93 101.95 8.1K
14:26 101.95 101.99 101.88 101.88 4.1K
14:27 101.81 101.92 101.81 101.92 6.1K
14:28 101.92 101.93 101.91 101.91 1.8K
14:29 101.91 101.91 101.85 101.85 2.1K
14:30 101.85 101.85 101.80 101.80 4.6K
14:31 101.81 101.81 101.74 101.79 2.1K
14:32 101.85 101.91 101.85 101.91 7.8K
14:33 101.91 101.94 101.91 101.94 1.3K
14:34 101.94 101.94 101.80 101.80 3.8K
14:35 101.78 101.90 101.78 101.86 3.8K
14:36 101.86 101.93 101.86 101.93 2.9K
14:37 101.93 101.93 101.89 101.89 2.0K
14:38 101.89 101.91 101.86 101.86 1.8K
14:39 101.86 101.87 101.85 101.86 7.9K
14:40 101.90 101.95 101.90 101.95 7.4K
14:41 101.95 102.00 101.95 101.98 3.3K
14:42 101.98 102.04 101.98 102.03 3.6K
14:43 102.02 102.06 102.01 102.06 8.8K
14:44 102.07 102.08 102.06 102.06 4.6K
14:45 102.06 102.07 102.06 102.07 1.9K
14:46 102.07 102.08 102.02 102.08 8.4K
14:47 102.07 102.07 102.04 102.04 7.7K
14:48 102.06 102.08 102.06 102.06 11.0K
14:49 102.09 102.13 102.09 102.13 6.1K
14:50 102.13 102.17 102.12 102.12 4.4K
14:51 102.12 102.16 102.11 102.16 9.6K
14:52 102.17 102.17 102.10 102.10 6.9K
14:53 102.03 102.11 102.00 102.09 9.5K
14:54 102.11 102.11 102.05 102.05 5.8K
14:55 101.99 102.08 101.88 101.88 4.7K
14:56 101.88 102.02 101.88 102.02 3.4K
14:57 102.02 102.06 101.99 101.99 4.6K
14:58 101.99 101.99 101.91 101.92 4.3K
14:59 101.83 101.96 101.83 101.88 4.3K
15:00 101.88 102.12 101.88 102.12 6.3K
15:01 102.09 102.12 102.08 102.09 6.6K
15:02 102.14 102.15 102.09 102.09 4.2K
15:03 102.09 102.09 101.94 101.94 1.6K
15:04 101.90 102.06 101.90 102.06 2.6K
15:05 102.06 102.06 102.06 102.06 0.7K
15:06 102.06 102.06 102.01 102.01 1.1K
15:07 102.01 102.02 101.94 101.94 0.9K
15:08 101.94 102.02 101.94 102.02 2.9K
15:09 101.97 101.97 101.93 101.93 2.8K
15:10 101.94 101.97 101.87 101.97 7.9K
15:11 101.97 101.97 101.82 101.86 4.4K
15:12 101.86 101.95 101.86 101.95 2.6K
15:13 101.95 101.98 101.95 101.98 1.4K
15:14 101.98 101.98 101.97 101.97 4.2K
15:15 101.97 101.97 101.97 101.97 1.3K
15:16 101.97 101.97 101.87 101.87 2.0K
15:17 101.87 101.92 101.81 101.81 5.1K
15:18 101.82 101.92 101.82 101.92 7.0K
15:19 101.84 101.86 101.84 101.86 5.2K
15:20 101.96 101.97 101.96 101.97 4.7K
15:21 101.98 102.01 101.94 102.01 8.3K
15:22 102.08 102.12 102.08 102.12 4.0K
15:23 102.12 102.12 102.02 102.06 8.9K
15:24 102.09 102.09 102.05 102.06 6.2K
15:25 102.06 102.06 101.97 101.99 12.6K
15:26 101.96 101.97 101.96 101.97 5.8K
15:27 101.90 101.90 101.82 101.82 4.1K
15:28 101.83 101.88 101.83 101.88 7.4K
15:29 101.90 101.97 101.90 101.93 18.0K
15:30 101.95 101.97 101.87 101.97 5.0K
15:31 101.95 101.95 101.92 101.92 1.8K
15:32 101.92 101.96 101.87 101.96 9.0K
15:33 101.91 101.98 101.91 101.97 10.2K
15:34 101.96 102.05 101.96 102.05 3.4K
15:35 102.05 102.05 102.02 102.03 4.7K
15:36 102.03 102.03 101.93 101.97 6.8K
15:37 102.00 102.00 101.98 101.98 7.3K
15:38 101.98 101.98 101.95 101.95 4.5K
15:39 101.95 101.96 101.95 101.95 4.1K
15:40 101.95 101.96 101.92 101.92 7.9K
15:41 101.92 101.93 101.87 101.93 12.7K
15:42 101.99 102.01 101.99 102.01 5.6K
15:43 102.03 102.04 102.02 102.02 5.3K
15:44 102.02 102.06 102.02 102.06 9.2K
15:45 102.05 102.07 102.01 102.07 15.6K
15:46 102.09 102.17 102.09 102.13 6.7K
15:47 102.14 102.24 102.14 102.24 7.4K
15:48 102.14 102.16 102.12 102.13 10.0K
15:49 102.13 102.18 102.13 102.17 10.7K
15:50 102.11 102.11 102.03 102.08 12.9K
15:51 102.03 102.08 102.01 102.03 8.3K
15:52 101.96 102.03 101.87 102.03 17.1K
15:53 102.05 102.14 102.05 102.10 9.9K
15:54 102.10 102.10 101.99 101.99 9.6K
15:55 102.02 102.06 102.01 102.01 24.8K
15:56 102.06 102.06 101.89 101.98 24.0K
15:57 101.91 101.91 101.83 101.89 29.5K
15:58 101.91 101.91 101.87 101.89 22.4K
15:59 101.88 101.88 101.84 101.84 27.1K
16:00 101.86 101.97 101.85 101.97 411.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available