Zimmer Biomet

ZBH
🏛️ usa →
100.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 99.89 101.01 99.45 99.65 16.3K
09:32 99.65 99.65 99.65 99.65 0.8K
09:33 99.65 99.65 99.36 99.36 4.6K
09:34 99.36 99.65 99.36 99.65 0.6K
09:35 99.65 99.65 99.21 99.21 2.8K
09:36 99.37 99.40 99.37 99.40 3.2K
09:37 99.74 99.74 99.74 99.74 1.3K
09:38 99.74 99.74 99.71 99.71 0.5K
09:39 99.64 99.71 99.47 99.47 1.1K
09:40 99.47 99.74 99.47 99.74 2.6K
09:41 99.74 99.87 99.74 99.87 0.9K
09:42 99.87 99.91 99.87 99.91 0.3K
09:43 99.91 99.91 99.75 99.75 0.7K
09:44 99.75 99.86 99.75 99.86 3.5K
09:45 99.86 99.86 99.71 99.71 2.0K
09:46 99.87 99.87 99.79 99.79 1.4K
09:47 99.79 99.79 99.79 99.79 0.1K
09:48 99.79 99.90 99.74 99.74 0.8K
09:49 99.74 99.79 99.68 99.68 0.7K
09:50 99.68 99.68 99.65 99.65 1.2K
09:51 99.65 99.65 99.56 99.56 2.2K
09:52 99.56 99.68 99.56 99.67 2.8K
09:53 99.67 99.68 99.67 99.68 0.3K
09:54 99.68 99.68 99.61 99.61 1.6K
09:55 99.61 99.61 99.38 99.38 1.7K
09:56 99.38 99.38 99.31 99.32 2.0K
09:57 99.25 99.25 99.23 99.23 1.2K
09:58 99.34 99.34 99.31 99.31 2.2K
09:59 99.25 99.25 99.15 99.15 2.0K
10:00 99.15 99.28 99.15 99.28 2.2K
10:01 99.28 99.28 99.19 99.28 2.0K
10:02 99.28 99.28 99.21 99.21 1.5K
10:03 99.22 99.23 99.16 99.16 1.9K
10:04 99.16 99.28 99.15 99.28 0.9K
10:05 99.30 99.50 99.30 99.50 6.7K
10:06 99.55 99.55 99.51 99.53 1.2K
10:07 99.53 99.53 99.52 99.53 0.7K
10:08 99.41 99.41 99.41 99.41 1.1K
10:09 99.41 99.41 99.41 99.41 0.6K
10:10 99.25 99.32 99.25 99.32 2.1K
10:11 99.38 99.38 99.26 99.35 1.6K
10:12 99.35 99.43 99.35 99.36 1.1K
10:13 99.48 99.55 99.47 99.47 2.4K
10:14 99.52 99.61 99.52 99.56 2.7K
10:15 99.56 99.56 99.55 99.56 1.7K
10:16 99.56 99.56 99.46 99.46 1.3K
10:17 99.45 99.46 99.45 99.45 1.0K
10:18 99.45 99.56 99.45 99.56 2.7K
10:19 99.56 99.67 99.56 99.67 0.5K
10:20 99.67 99.87 99.67 99.87 0.7K
10:21 99.87 99.87 99.87 99.87 0.3K
10:22 99.86 99.86 99.78 99.78 2.1K
10:23 99.78 99.94 99.78 99.94 2.4K
10:24 99.94 99.99 99.94 99.94 2.8K
10:25 99.94 99.95 99.94 99.95 2.1K
10:26 100.01 100.01 99.88 99.88 2.7K
10:27 99.92 99.93 99.92 99.93 1.2K
10:28 99.93 99.93 99.90 99.90 8.5K
10:29 99.90 99.94 99.90 99.94 1.1K
10:30 99.94 99.94 99.86 99.87 1.9K
10:31 99.87 100.11 99.87 100.05 4.2K
10:32 99.96 99.97 99.96 99.97 1.2K
10:33 99.93 100.02 99.93 100.02 4.3K
10:34 99.98 99.98 99.93 99.93 2.1K
10:35 99.94 99.94 99.87 99.87 1.1K
10:36 99.87 99.87 99.87 99.87 0.9K
10:37 99.82 99.82 99.81 99.82 2.6K
10:38 99.82 99.92 99.82 99.88 4.5K
10:39 99.72 99.75 99.68 99.68 5.0K
10:40 99.68 99.77 99.68 99.76 6.9K
10:41 99.76 99.97 99.76 99.92 13.3K
10:42 99.92 99.92 99.72 99.72 4.0K
10:43 99.72 99.83 99.72 99.83 0.5K
10:44 99.83 99.83 99.83 99.83 2.5K
10:45 99.77 99.77 99.74 99.74 0.8K
10:46 99.74 99.80 99.74 99.76 0.9K
10:47 99.76 99.76 99.76 99.76 0.3K
10:48 99.76 99.76 99.66 99.70 1.4K
10:49 99.70 99.70 99.69 99.69 0.2K
10:50 99.69 99.71 99.69 99.71 0.5K
10:51 99.71 99.71 99.63 99.63 0.8K
10:52 99.68 99.69 99.68 99.69 1.9K
10:53 99.68 99.68 99.67 99.67 1.0K
10:54 99.67 99.67 99.67 99.67 0.5K
10:55 99.67 99.69 99.67 99.69 1.4K
10:56 99.69 99.86 99.69 99.86 1.8K
10:57 99.87 99.87 99.87 99.87 0.9K
10:58 99.87 99.87 99.79 99.81 2.1K
10:59 99.74 99.74 99.74 99.74 1.8K
11:00 99.74 99.81 99.74 99.81 1.5K
11:01 99.81 99.89 99.81 99.89 1.1K
11:02 99.89 99.89 99.81 99.81 0.3K
11:03 99.81 99.95 99.81 99.95 2.7K
11:04 99.95 99.95 99.95 99.95 0.9K
11:05 99.95 99.95 99.95 99.95 0.3K
11:06 99.95 100.03 99.94 100.03 1.6K
11:07 100.03 100.03 100.03 100.03 0.0K
11:08 100.01 100.02 100.01 100.02 1.7K
11:09 100.02 100.02 99.96 99.96 0.8K
11:10 100.00 100.00 100.00 100.00 1.2K
11:11 100.02 100.02 100.02 100.02 3.3K
11:12 100.02 100.14 100.01 100.13 3.4K
11:13 100.13 100.21 100.13 100.21 2.6K
11:14 100.36 100.36 100.36 100.36 2.0K
11:15 100.30 100.30 100.21 100.21 6.1K
11:16 100.25 100.30 100.25 100.30 1.3K
11:17 100.26 100.26 100.15 100.15 2.7K
11:18 100.22 100.23 100.22 100.23 1.0K
11:19 100.23 100.28 100.23 100.28 0.3K
11:20 100.28 100.28 100.28 100.28 1.7K
11:21 100.28 100.28 100.25 100.25 1.2K
11:22 100.25 100.32 100.25 100.32 1.3K
11:23 100.22 100.22 100.22 100.22 7.2K
11:24 100.20 100.20 100.19 100.19 2.0K
11:25 100.19 100.19 100.19 100.19 0.4K
11:26 100.19 100.23 100.12 100.23 5.1K
11:27 100.23 100.23 100.23 100.23 1.3K
11:28 100.27 100.27 100.23 100.23 9.7K
11:29 100.23 100.23 100.23 100.23 1.3K
11:30 100.23 100.23 100.16 100.16 0.5K
11:31 100.16 100.16 100.16 100.16 0.5K
11:32 100.16 100.16 100.16 100.16 0.3K
11:33 100.16 100.16 100.08 100.08 0.8K
11:34 100.14 100.15 100.13 100.15 1.6K
11:35 100.20 100.20 100.20 100.20 1.6K
11:36 100.20 100.39 100.20 100.34 26.7K
11:37 100.34 100.34 100.31 100.33 3.5K
11:38 100.33 100.33 100.33 100.33 0.6K
11:39 100.33 100.33 100.33 100.33 0.2K
11:40 100.40 100.40 100.40 100.40 0.7K
11:41 100.40 100.47 100.39 100.39 24.3K
11:42 100.39 100.41 100.39 100.41 0.3K
11:43 100.41 100.41 100.41 100.41 0.4K
11:44 100.41 100.41 100.33 100.33 1.1K
11:45 100.33 100.33 100.31 100.32 1.0K
11:46 100.32 100.33 100.32 100.33 0.4K
11:47 100.33 100.33 100.28 100.32 1.4K
11:48 100.32 100.32 100.27 100.32 2.0K
11:49 100.32 100.34 100.32 100.34 2.0K
11:50 100.42 100.42 100.35 100.36 4.3K
11:51 100.36 100.36 100.36 100.36 0.2K
11:52 100.38 100.38 100.38 100.38 2.9K
11:53 100.38 100.38 100.38 100.38 0.7K
11:54 100.38 100.51 100.38 100.50 12.0K
11:55 100.51 100.59 100.51 100.59 21.4K
11:56 100.54 100.65 100.54 100.65 4.8K
11:57 100.65 100.72 100.54 100.54 2.0K
11:58 100.57 100.58 100.56 100.58 0.9K
11:59 100.58 100.64 100.58 100.64 0.8K
12:00 100.51 100.51 100.47 100.47 3.2K
12:01 100.47 100.55 100.47 100.55 0.3K
12:02 100.55 100.56 100.46 100.46 1.8K
12:03 100.46 100.48 100.46 100.48 1.0K
12:04 100.48 100.48 100.48 100.48 0.3K
12:05 100.48 100.48 100.48 100.48 0.7K
12:06 100.51 100.59 100.51 100.59 2.6K
12:07 100.59 100.59 100.53 100.53 0.6K
12:08 100.53 100.53 100.53 100.53 0.4K
12:09 100.51 100.51 100.45 100.45 1.6K
12:10 100.50 100.50 100.50 100.50 0.3K
12:11 100.50 100.50 100.45 100.45 1.2K
12:12 100.45 100.45 100.45 100.45 1.0K
12:13 100.53 100.58 100.53 100.58 1.0K
12:14 100.57 100.65 100.57 100.64 11.8K
12:15 100.77 100.81 100.76 100.81 17.7K
12:16 100.83 100.83 100.71 100.71 5.3K
12:17 100.71 100.71 100.71 100.71 1.0K
12:18 100.71 100.71 100.71 100.71 0.2K
12:19 100.71 100.71 100.66 100.66 2.7K
12:20 100.66 100.66 100.66 100.66 0.2K
12:21 100.73 100.79 100.73 100.75 2.3K
12:22 100.75 100.75 100.75 100.75 0.4K
12:23 100.71 100.74 100.71 100.74 2.0K
12:24 100.74 100.74 100.74 100.74 0.3K
12:25 100.74 100.74 100.70 100.70 1.2K
12:26 100.70 100.73 100.70 100.73 2.3K
12:27 100.71 100.71 100.66 100.66 3.2K
12:28 100.66 100.68 100.66 100.68 0.5K
12:29 100.68 100.72 100.62 100.63 11.4K
12:30 100.63 100.66 100.63 100.66 0.3K
12:31 100.66 100.66 100.66 100.66 0.2K
12:32 100.66 100.66 100.59 100.59 0.6K
12:33 100.59 100.71 100.59 100.71 0.7K
12:34 100.66 100.66 100.66 100.66 0.3K
12:35 100.71 100.75 100.71 100.75 12.7K
12:36 100.75 100.76 100.75 100.76 0.3K
12:37 100.78 100.78 100.76 100.78 37.2K
12:38 100.83 100.83 100.83 100.83 1.8K
12:39 100.83 100.83 100.77 100.77 2.0K
12:40 100.77 100.83 100.77 100.82 0.2K
12:41 100.82 100.86 100.82 100.86 0.8K
12:42 100.86 100.86 100.78 100.78 3.1K
12:43 100.78 100.78 100.77 100.77 3.0K
12:44 100.77 100.77 100.72 100.72 9.8K
12:45 100.70 100.76 100.70 100.76 5.0K
12:46 100.76 100.76 100.73 100.73 1.9K
12:47 100.82 100.82 100.79 100.79 15.4K
12:48 100.79 100.85 100.79 100.82 17.0K
12:49 100.82 100.82 100.80 100.80 1.9K
12:50 100.80 100.80 100.80 100.80 3.0K
12:51 100.80 100.80 100.70 100.70 13.8K
12:52 100.70 100.75 100.70 100.75 0.8K
12:53 100.75 100.80 100.75 100.76 0.9K
12:54 100.76 100.76 100.76 100.76 0.2K
12:55 100.76 100.82 100.76 100.81 0.7K
12:56 100.81 100.89 100.81 100.89 0.7K
12:57 100.89 100.90 100.89 100.90 1.3K
12:58 100.90 100.90 100.90 100.90 0.3K
12:59 100.90 100.90 100.90 100.90 0.4K
13:00 100.90 100.93 100.89 100.90 1.5K
13:01 100.87 100.87 100.80 100.80 3.1K
13:02 100.85 100.88 100.85 100.88 0.9K
13:03 100.88 100.88 100.87 100.87 6.3K
13:04 100.88 100.88 100.88 100.88 1.4K
13:05 100.91 101.05 100.91 101.05 2.6K
13:06 101.05 101.05 101.05 101.05 0.9K
13:07 101.05 101.05 101.05 101.05 0.4K
13:08 101.05 101.05 100.96 100.97 0.9K
13:09 100.97 100.97 100.94 100.94 2.1K
13:10 100.95 100.96 100.94 100.94 1.4K
13:11 100.96 100.99 100.96 100.99 0.6K
13:12 100.99 100.99 100.99 100.99 0.3K
13:13 100.99 100.99 100.99 100.99 1.2K
13:14 100.99 100.99 100.99 100.99 0.3K
13:15 100.99 100.99 100.99 100.99 0.4K
13:16 100.96 100.96 100.96 100.96 0.7K
13:17 100.96 100.98 100.96 100.98 1.7K
13:18 100.98 100.98 100.91 100.96 15.6K
13:19 100.96 100.96 100.91 100.91 12.5K
13:20 100.90 100.92 100.90 100.92 1.4K
13:21 100.92 100.94 100.91 100.94 1.8K
13:22 100.94 100.94 100.91 100.94 2.1K
13:23 100.88 100.88 100.82 100.85 11.5K
13:24 100.85 100.92 100.85 100.92 2.2K
13:25 100.92 100.92 100.92 100.92 0.1K
13:26 100.92 100.93 100.88 100.93 1.7K
13:27 100.93 101.01 100.93 101.01 0.3K
13:28 101.01 101.01 100.97 100.97 0.4K
13:29 100.97 100.97 100.97 100.97 0.8K
13:30 100.97 100.98 100.92 100.97 0.9K
13:31 100.97 100.97 100.97 100.97 1.0K
13:32 100.97 100.97 100.97 100.97 0.2K
13:33 100.97 101.11 100.97 101.11 1.3K
13:34 101.07 101.07 101.07 101.07 1.8K
13:35 101.07 101.08 101.07 101.08 0.5K
13:36 100.99 101.03 100.99 101.03 6.9K
13:37 101.01 101.02 101.01 101.02 10.1K
13:38 101.02 101.02 100.97 100.99 1.8K
13:39 100.99 101.05 100.99 101.05 2.3K
13:40 101.05 101.05 100.96 100.96 2.2K
13:41 100.96 100.99 100.96 100.99 1.1K
13:42 100.99 101.02 100.92 101.02 2.3K
13:43 101.02 101.02 101.02 101.02 0.4K
13:44 101.02 101.02 100.93 100.93 1.9K
13:45 100.93 100.93 100.93 100.93 0.8K
13:46 100.93 100.96 100.89 100.89 0.9K
13:47 100.89 100.96 100.89 100.96 12.3K
13:48 100.96 100.98 100.96 100.98 0.5K
13:49 100.98 100.98 100.98 100.98 0.9K
13:50 100.96 100.99 100.96 100.99 2.0K
13:51 100.99 101.00 100.99 101.00 0.4K
13:52 101.00 101.00 100.92 100.92 3.3K
13:53 100.92 100.92 100.92 100.92 3.8K
13:54 100.92 100.92 100.92 100.92 1.1K
13:55 100.92 100.93 100.92 100.93 1.2K
13:56 100.93 101.00 100.93 100.96 2.8K
13:57 100.96 100.96 100.96 100.96 0.9K
13:58 100.96 100.96 100.92 100.92 1.0K
13:59 100.92 100.95 100.92 100.95 1.1K
14:00 100.95 100.95 100.95 100.95 0.1K
14:01 100.93 100.97 100.93 100.95 1.9K
14:02 100.95 101.00 100.95 101.00 1.5K
14:03 101.00 101.00 101.00 101.00 4.3K
14:04 101.00 101.11 101.00 101.11 16.4K
14:05 101.11 101.13 101.09 101.09 1.0K
14:06 101.08 101.13 101.08 101.13 1.6K
14:07 101.13 101.18 101.13 101.16 4.2K
14:08 101.11 101.11 101.10 101.10 1.7K
14:09 101.10 101.10 101.06 101.06 0.6K
14:10 101.06 101.10 101.06 101.09 0.4K
14:11 101.04 101.04 101.04 101.04 1.0K
14:12 101.08 101.08 101.04 101.04 0.9K
14:13 101.02 101.02 101.02 101.02 1.2K
14:14 101.03 101.07 101.03 101.06 1.1K
14:15 101.02 101.03 101.02 101.03 18.9K
14:16 100.98 101.04 100.98 101.04 1.6K
14:17 101.04 101.08 101.04 101.08 1.5K
14:18 101.08 101.08 101.08 101.08 0.7K
14:19 101.08 101.08 101.08 101.08 0.3K
14:20 101.08 101.08 101.00 101.00 1.7K
14:21 101.00 101.00 101.00 101.00 2.1K
14:22 101.00 101.02 101.00 101.02 1.0K
14:23 101.02 101.03 101.02 101.03 1.8K
14:24 101.03 101.03 100.99 100.99 1.2K
14:25 100.97 100.99 100.97 100.99 20.4K
14:26 100.99 100.99 100.99 100.99 0.5K
14:27 100.99 100.99 100.99 100.99 0.1K
14:28 100.99 100.99 100.96 100.96 2.5K
14:29 100.97 100.97 100.93 100.93 2.6K
14:30 100.93 100.97 100.93 100.97 1.5K
14:31 100.97 101.01 100.97 101.01 1.7K
14:32 101.03 101.07 101.02 101.04 2.2K
14:33 101.04 101.04 101.04 101.04 0.2K
14:34 101.00 101.00 101.00 101.00 0.8K
14:35 101.00 101.00 101.00 101.00 1.0K
14:36 101.00 101.05 101.00 101.05 1.3K
14:37 101.05 101.10 101.05 101.10 1.3K
14:38 101.09 101.09 101.09 101.09 0.8K
14:39 101.09 101.11 101.09 101.11 1.4K
14:40 101.11 101.12 101.11 101.12 1.5K
14:41 101.12 101.12 101.12 101.12 0.3K
14:42 101.12 101.16 101.12 101.16 0.9K
14:43 101.13 101.17 101.12 101.12 6.1K
14:44 101.14 101.23 101.14 101.23 19.8K
14:45 101.26 101.26 101.26 101.26 1.4K
14:46 101.26 101.26 101.10 101.10 15.3K
14:47 101.10 101.10 101.10 101.10 1.2K
14:48 101.19 101.19 101.17 101.17 7.4K
14:49 101.17 101.21 101.17 101.21 0.5K
14:50 101.26 101.26 101.22 101.22 0.8K
14:51 101.22 101.30 101.22 101.30 1.4K
14:52 101.30 101.30 101.30 101.30 0.3K
14:53 101.24 101.24 101.24 101.24 12.1K
14:54 101.24 101.24 101.24 101.24 0.8K
14:55 101.24 101.24 101.13 101.13 2.2K
14:56 101.13 101.22 101.13 101.22 1.7K
14:57 101.22 101.22 101.19 101.19 1.3K
14:58 101.19 101.22 101.19 101.22 0.9K
14:59 101.23 101.25 101.23 101.25 1.1K
15:00 101.25 101.27 101.23 101.23 2.5K
15:01 101.23 101.23 101.15 101.15 2.7K
15:02 101.17 101.19 101.16 101.16 1.8K
15:03 101.16 101.25 101.13 101.13 3.0K
15:04 101.17 101.17 101.17 101.17 1.0K
15:05 101.17 101.17 101.16 101.16 2.4K
15:06 101.12 101.12 101.12 101.12 1.0K
15:07 101.12 101.13 101.12 101.13 1.3K
15:08 101.13 101.16 101.11 101.15 2.0K
15:09 101.15 101.19 101.15 101.19 0.9K
15:10 101.20 101.20 101.12 101.12 11.3K
15:11 101.19 101.19 101.12 101.12 1.9K
15:12 101.12 101.15 101.12 101.12 1.5K
15:13 101.12 101.14 101.12 101.14 11.5K
15:14 101.15 101.18 101.15 101.17 11.1K
15:15 101.17 101.20 101.11 101.20 2.7K
15:16 101.20 101.26 101.17 101.26 28.6K
15:17 101.26 101.26 101.26 101.26 0.8K
15:18 101.32 101.35 101.30 101.35 29.6K
15:19 101.35 101.35 101.30 101.34 8.4K
15:20 101.34 101.41 101.34 101.41 3.2K
15:21 101.40 101.49 101.39 101.39 10.1K
15:22 101.38 101.45 101.38 101.45 21.9K
15:23 101.52 101.52 101.43 101.43 12.4K
15:24 101.43 101.46 101.37 101.44 6.2K
15:25 101.44 101.44 101.42 101.42 1.5K
15:26 101.41 101.42 101.36 101.37 9.4K
15:27 101.37 101.37 101.30 101.30 19.6K
15:28 101.30 101.33 101.30 101.31 2.3K
15:29 101.33 101.33 101.24 101.24 18.8K
15:30 101.19 101.19 101.00 101.00 4.5K
15:31 100.97 101.04 100.97 101.04 7.8K
15:32 101.04 101.04 101.03 101.03 0.9K
15:33 101.03 101.03 100.91 100.91 3.7K
15:34 100.91 100.92 100.91 100.92 0.9K
15:35 101.00 101.00 100.91 100.93 9.3K
15:36 100.77 100.98 100.77 100.98 26.4K
15:37 100.98 100.98 100.98 100.98 2.2K
15:38 100.97 101.05 100.97 101.05 4.6K
15:39 101.03 101.03 101.01 101.01 10.1K
15:40 101.01 101.02 100.96 100.96 11.2K
15:41 100.97 101.04 100.97 101.04 11.4K
15:42 101.04 101.04 100.98 101.00 23.8K
15:43 101.00 101.06 101.00 101.05 2.1K
15:44 101.06 101.11 101.06 101.10 4.2K
15:45 101.11 101.12 101.11 101.12 1.1K
15:46 101.19 101.37 101.19 101.37 11.3K
15:47 101.39 101.39 101.34 101.34 9.8K
15:48 101.34 101.35 101.31 101.35 5.6K
15:49 101.36 101.36 101.25 101.25 6.8K
15:50 101.31 101.45 101.31 101.41 17.0K
15:51 101.34 101.38 101.34 101.37 22.7K
15:52 101.33 101.33 101.24 101.24 20.7K
15:53 101.27 101.27 101.24 101.25 14.1K
15:54 101.22 101.29 101.22 101.29 24.1K
15:55 101.31 101.34 101.30 101.30 14.1K
15:56 101.38 101.38 101.33 101.36 26.3K
15:57 101.36 101.43 101.36 101.43 22.9K
15:58 101.44 101.51 101.42 101.50 25.8K
15:59 101.49 101.50 101.47 101.50 40.2K
16:00 101.53 101.53 101.44 101.50 433.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available