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
09:31 102.73 103.61 101.70 102.65 19.0K
09:32 102.62 102.62 102.31 102.31 6.4K
09:33 101.81 102.16 101.81 102.16 5.9K
09:34 102.16 102.16 102.08 102.08 1.4K
09:35 102.08 102.08 102.00 102.06 1.5K
09:36 102.03 102.03 102.00 102.01 4.5K
09:37 102.05 102.05 102.05 102.05 1.3K
09:38 102.05 102.05 101.92 101.92 2.7K
09:39 101.92 101.92 101.90 101.90 0.5K
09:40 101.90 101.90 101.90 101.90 0.0K
09:41 101.90 101.90 101.37 101.37 3.0K
09:42 101.49 101.62 101.26 101.26 0.9K
09:43 101.26 101.26 101.26 101.26 0.1K
09:44 101.28 101.28 101.28 101.28 0.2K
09:45 101.55 101.72 101.54 101.72 4.3K
09:46 101.72 101.72 101.59 101.59 2.1K
09:47 101.59 101.59 101.47 101.47 3.6K
09:48 101.47 101.53 101.47 101.53 1.0K
09:49 101.62 101.75 101.62 101.73 2.6K
09:50 101.75 101.75 101.73 101.73 1.0K
09:51 101.59 101.61 101.58 101.61 2.1K
09:52 101.61 101.61 101.61 101.61 0.6K
09:53 101.61 101.61 101.44 101.44 1.8K
09:54 101.44 101.71 101.44 101.71 1.1K
09:55 101.71 101.71 101.71 101.71 0.1K
09:56 101.71 101.90 101.51 101.90 1.6K
09:57 101.90 101.90 101.71 101.71 6.9K
09:58 101.71 101.71 101.71 101.71 8.4K
09:59 101.71 101.71 101.69 101.69 2.3K
10:00 101.69 101.83 101.69 101.83 1.5K
10:01 101.76 101.85 101.76 101.85 6.7K
10:02 101.85 101.85 101.85 101.85 1.3K
10:03 101.85 101.89 101.85 101.89 0.5K
10:04 101.89 101.92 101.89 101.92 0.8K
10:05 101.92 101.92 101.79 101.79 0.9K
10:06 101.79 101.94 101.79 101.94 0.5K
10:07 101.94 102.19 101.94 102.19 10.6K
10:08 102.06 102.18 102.06 102.18 2.3K
10:09 102.18 102.18 102.04 102.17 0.9K
10:10 102.17 102.17 102.03 102.16 0.7K
10:11 102.22 102.34 102.21 102.21 4.2K
10:12 102.34 102.41 102.34 102.41 2.1K
10:13 102.33 102.33 102.33 102.33 0.3K
10:14 102.33 102.33 102.33 102.33 0.3K
10:15 102.33 102.55 102.33 102.55 2.7K
10:16 102.38 102.38 102.27 102.27 24.3K
10:17 102.27 102.28 102.25 102.25 7.5K
10:18 102.25 102.30 102.22 102.22 6.1K
10:19 102.22 102.22 102.06 102.06 0.6K
10:20 102.06 102.06 102.03 102.03 0.3K
10:21 102.00 102.02 101.97 101.99 5.0K
10:22 101.90 101.93 101.90 101.93 1.8K
10:23 101.93 101.93 101.86 101.86 0.9K
10:24 101.86 102.05 101.86 102.05 4.1K
10:25 102.05 102.05 102.05 102.05 0.8K
10:26 102.05 102.07 102.05 102.07 1.0K
10:27 102.14 102.19 102.14 102.19 1.3K
10:28 102.19 102.29 102.17 102.26 16.6K
10:29 102.26 102.26 102.26 102.26 0.5K
10:30 102.34 102.34 102.34 102.34 0.7K
10:31 102.27 102.27 102.27 102.27 1.2K
10:32 102.43 102.43 102.39 102.39 1.3K
10:33 102.39 102.61 102.39 102.45 9.0K
10:34 102.27 102.27 102.24 102.24 2.8K
10:35 102.18 102.24 102.18 102.24 1.2K
10:36 102.21 102.21 102.16 102.20 5.3K
10:37 102.20 102.20 102.10 102.10 1.7K
10:38 102.09 102.14 101.97 101.97 1.8K
10:39 101.97 102.01 101.97 102.01 0.4K
10:40 102.01 102.07 102.01 102.07 1.8K
10:41 102.07 102.07 101.94 101.94 1.2K
10:42 101.94 101.94 101.94 101.94 0.2K
10:43 101.94 101.95 101.93 101.95 1.4K
10:44 101.95 102.04 101.95 102.04 2.2K
10:45 102.04 102.04 102.04 102.04 0.6K
10:46 102.04 102.10 102.04 102.10 0.9K
10:47 102.10 102.10 102.10 102.10 0.7K
10:48 102.10 102.10 102.10 102.10 0.9K
10:49 102.10 102.16 102.10 102.10 0.6K
10:50 102.10 102.10 102.10 102.10 0.4K
10:51 102.10 102.10 102.08 102.09 2.1K
10:52 102.09 102.09 102.09 102.09 0.4K
10:53 102.09 102.09 102.08 102.08 0.8K
10:54 102.19 102.19 102.19 102.19 1.4K
10:55 102.16 102.16 102.16 102.16 0.4K
10:56 102.00 102.09 102.00 102.09 1.9K
10:57 102.09 102.09 102.06 102.06 2.3K
10:58 102.06 102.15 102.06 102.15 0.9K
10:59 102.15 102.15 102.15 102.15 0.1K
11:00 102.15 102.15 102.15 102.15 0.1K
11:01 102.11 102.11 102.10 102.10 3.6K
11:02 102.10 102.10 102.10 102.10 0.4K
11:03 102.11 102.11 102.09 102.09 1.0K
11:04 102.17 102.17 102.17 102.17 1.5K
11:05 102.13 102.13 102.13 102.13 0.7K
11:06 102.13 102.13 102.13 102.13 0.1K
11:07 102.13 102.13 102.13 102.13 0.2K
11:08 102.15 102.16 102.15 102.16 0.7K
11:09 102.16 102.16 102.16 102.16 0.5K
11:10 102.16 102.21 102.16 102.21 0.6K
11:11 102.21 102.21 102.21 102.21 0.1K
11:12 102.21 102.21 102.21 102.21 0.7K
11:13 102.21 102.28 102.21 102.28 0.5K
11:14 102.28 102.28 102.28 102.28 0.2K
11:15 102.28 102.28 102.28 102.28 0.2K
11:16 102.28 102.29 102.28 102.29 0.6K
11:17 102.29 102.29 102.29 102.29 0.2K
11:18 102.29 102.36 102.29 102.36 0.2K
11:19 102.36 102.36 102.36 102.36 0.8K
11:20 102.36 102.36 102.36 102.36 0.1K
11:21 102.36 102.42 102.36 102.42 0.6K
11:22 102.42 102.58 102.42 102.49 1.6K
11:23 102.59 102.61 102.59 102.61 0.5K
11:24 102.61 102.61 102.61 102.61 0.1K
11:25 102.61 102.61 102.50 102.50 0.8K
11:26 102.59 102.59 102.38 102.38 13.1K
11:27 102.38 102.38 102.36 102.36 0.4K
11:28 102.36 102.36 102.36 102.36 0.3K
11:29 102.36 102.46 102.36 102.41 0.6K
11:30 102.41 102.41 102.41 102.41 0.0K
11:31 102.41 102.41 102.41 102.41 0.1K
11:32 102.42 102.42 102.40 102.40 1.1K
11:33 102.40 102.40 102.40 102.40 0.5K
11:34 102.39 102.39 102.39 102.39 0.5K
11:35 102.44 102.44 102.44 102.44 0.7K
11:36 102.40 102.40 102.38 102.38 1.3K
11:37 102.38 102.38 102.32 102.38 0.4K
11:38 102.38 102.38 102.38 102.38 0.4K
11:39 102.38 102.38 102.38 102.38 0.1K
11:40 102.46 102.51 102.46 102.51 2.0K
11:41 102.51 102.51 102.51 102.51 0.7K
11:42 102.51 102.51 102.51 102.51 0.2K
11:43 102.51 102.52 102.51 102.52 1.0K
11:44 102.52 102.52 102.48 102.48 0.8K
11:45 102.55 102.63 102.55 102.63 1.7K
11:46 102.63 102.63 102.63 102.63 0.4K
11:47 102.63 102.63 102.60 102.60 1.2K
11:48 102.60 102.61 102.60 102.61 0.4K
11:49 102.61 102.61 102.61 102.61 0.1K
11:50 102.61 102.61 102.61 102.61 0.6K
11:51 102.61 102.67 102.61 102.67 0.6K
11:52 102.67 102.67 102.55 102.55 4.0K
11:53 102.58 102.58 102.56 102.56 0.8K
11:54 102.56 102.56 102.46 102.46 1.0K
11:55 102.46 102.46 102.46 102.46 0.4K
11:56 102.46 102.46 102.46 102.46 0.6K
11:57 102.51 102.51 102.51 102.51 1.4K
11:58 102.51 102.51 102.41 102.41 2.5K
11:59 102.41 102.41 102.41 102.41 0.3K
12:00 102.41 102.41 102.41 102.41 0.3K
12:01 102.41 102.41 102.41 102.41 0.4K
12:02 102.41 102.41 102.41 102.41 0.2K
12:03 102.41 102.41 102.41 102.41 0.3K
12:04 102.41 102.41 102.41 102.41 0.2K
12:05 102.41 102.41 102.41 102.41 0.2K
12:06 102.41 102.49 102.41 102.48 1.3K
12:07 102.48 102.48 102.48 102.48 0.3K
12:08 102.48 102.48 102.48 102.48 0.3K
12:09 102.48 102.48 102.48 102.48 0.2K
12:10 102.48 102.48 102.48 102.48 0.1K
12:11 102.48 102.48 102.42 102.42 1.0K
12:12 102.42 102.42 102.42 102.42 0.4K
12:13 102.42 102.42 102.42 102.42 0.2K
12:14 102.42 102.42 102.42 102.42 1.3K
12:15 102.42 102.42 102.26 102.26 0.4K
12:16 102.25 102.25 102.18 102.18 4.8K
12:17 102.18 102.18 102.14 102.14 0.5K
12:18 102.07 102.07 102.03 102.07 1.3K
12:19 102.07 102.07 102.07 102.07 0.2K
12:20 102.07 102.08 102.07 102.08 1.0K
12:21 102.08 102.08 102.08 102.08 0.1K
12:22 102.08 102.08 102.08 102.08 0.4K
12:23 102.08 102.08 102.08 102.08 0.6K
12:24 102.08 102.08 102.05 102.05 1.2K
12:25 102.05 102.05 102.05 102.05 0.4K
12:26 102.05 102.05 101.91 101.92 1.0K
12:27 101.92 101.92 101.92 101.92 0.5K
12:28 101.92 101.92 101.91 101.91 0.7K
12:29 101.91 101.93 101.91 101.93 0.3K
12:30 101.93 101.93 101.93 101.93 0.4K
12:31 101.93 101.93 101.91 101.91 0.5K
12:32 101.91 101.91 101.91 101.91 0.8K
12:33 101.91 101.91 101.91 101.91 0.5K
12:34 101.91 101.94 101.91 101.94 1.3K
12:35 101.94 101.94 101.94 101.94 0.1K
12:36 101.94 101.94 101.94 101.94 0.3K
12:37 101.94 101.94 101.84 101.91 1.6K
12:38 101.91 102.01 101.91 102.01 2.1K
12:39 102.01 102.07 102.01 102.07 1.6K
12:40 102.07 102.08 102.07 102.07 0.7K
12:41 102.07 102.07 102.07 102.07 0.8K
12:42 102.07 102.07 102.07 102.07 0.7K
12:43 102.07 102.16 102.07 102.16 1.3K
12:44 102.16 102.16 102.16 102.16 0.5K
12:45 102.11 102.11 102.08 102.08 0.9K
12:46 102.08 102.11 102.08 102.11 0.6K
12:47 102.11 102.19 102.11 102.19 1.4K
12:48 102.19 102.19 102.19 102.19 0.7K
12:49 102.19 102.19 102.19 102.19 0.1K
12:50 102.19 102.19 102.19 102.19 0.4K
12:51 102.19 102.19 102.19 102.19 0.2K
12:52 102.19 102.19 102.19 102.19 0.1K
12:53 102.19 102.19 102.19 102.19 0.2K
12:54 102.19 102.19 102.19 102.19 0.1K
12:55 102.19 102.19 102.19 102.19 0.5K
12:56 102.19 102.19 102.19 102.19 0.4K
12:57 102.32 102.32 102.32 102.32 0.3K
12:58 102.22 102.22 102.17 102.18 3.7K
12:59 102.18 102.18 102.18 102.18 0.2K
13:00 102.18 102.22 102.18 102.22 1.1K
13:01 102.22 102.22 102.22 102.22 0.3K
13:02 102.22 102.23 102.22 102.23 0.3K
13:03 102.23 102.23 102.23 102.23 0.6K
13:04 102.23 102.23 102.23 102.23 0.2K
13:05 102.23 102.23 102.23 102.23 0.3K
13:06 102.23 102.23 102.23 102.23 0.2K
13:07 102.23 102.23 102.17 102.17 1.7K
13:08 102.17 102.17 102.17 102.17 0.4K
13:09 102.17 102.19 102.17 102.19 0.5K
13:10 102.19 102.19 102.14 102.14 0.5K
13:11 102.14 102.14 102.14 102.14 0.7K
13:12 102.14 102.14 102.07 102.09 1.1K
13:13 102.09 102.09 102.06 102.09 0.6K
13:14 102.09 102.09 102.09 102.09 0.9K
13:15 102.02 102.08 102.02 102.08 2.5K
13:16 102.08 102.13 102.08 102.13 0.6K
13:17 102.13 102.13 102.09 102.09 0.8K
13:18 102.09 102.09 102.09 102.09 0.2K
13:19 102.09 102.09 102.09 102.09 0.4K
13:20 102.09 102.11 102.09 102.11 0.7K
13:21 102.11 102.12 102.11 102.12 0.3K
13:22 102.12 102.20 102.12 102.20 1.4K
13:23 102.31 102.31 102.31 102.31 1.5K
13:24 102.31 102.31 102.24 102.24 0.4K
13:25 102.24 102.24 102.22 102.22 1.1K
13:26 102.22 102.26 102.22 102.26 0.5K
13:27 102.29 102.32 102.29 102.32 1.2K
13:28 102.32 102.32 102.32 102.32 0.3K
13:29 102.32 102.37 102.32 102.37 0.5K
13:30 102.37 102.37 102.37 102.37 0.4K
13:31 102.37 102.37 102.37 102.37 0.2K
13:32 102.37 102.38 102.37 102.38 0.6K
13:33 102.38 102.46 102.38 102.46 1.1K
13:34 102.46 102.46 102.40 102.40 1.3K
13:35 102.40 102.40 102.40 102.40 0.2K
13:36 102.40 102.40 102.40 102.40 0.4K
13:37 102.40 102.40 102.40 102.40 0.3K
13:38 102.50 102.50 102.50 102.50 0.3K
13:39 102.50 102.50 102.50 102.50 0.5K
13:40 102.48 102.48 102.48 102.48 2.5K
13:41 102.48 102.48 102.41 102.41 2.4K
13:42 102.41 102.47 102.41 102.47 1.3K
13:43 102.47 102.47 102.47 102.47 0.1K
13:44 102.47 102.47 102.47 102.47 0.5K
13:45 102.49 102.50 102.49 102.49 1.2K
13:46 102.49 102.49 102.47 102.47 0.9K
13:47 102.52 102.52 102.52 102.52 0.8K
13:48 102.52 102.52 102.52 102.52 0.3K
13:49 102.50 102.50 102.50 102.50 0.5K
13:50 102.50 102.50 102.50 102.50 0.1K
13:51 102.50 102.50 102.50 102.50 0.2K
13:52 102.50 102.56 102.50 102.56 0.8K
13:53 102.56 102.66 102.56 102.66 0.5K
13:54 102.59 102.59 102.57 102.57 1.1K
13:55 102.57 102.57 102.52 102.52 0.2K
13:56 102.52 102.59 102.52 102.56 0.3K
13:57 102.56 102.56 102.50 102.50 2.7K
13:58 102.50 102.51 102.48 102.51 0.5K
13:59 102.51 102.54 102.51 102.53 1.6K
14:00 102.53 102.53 102.51 102.51 0.5K
14:01 102.51 102.51 102.40 102.40 1.7K
14:02 102.40 102.40 102.40 102.40 0.2K
14:03 102.40 102.43 102.40 102.43 1.1K
14:04 102.41 102.49 102.41 102.44 7.5K
14:05 102.38 102.38 102.38 102.38 1.0K
14:06 102.38 102.39 102.34 102.39 1.3K
14:07 102.33 102.33 102.33 102.33 0.8K
14:08 102.33 102.65 102.33 102.60 5.9K
14:09 102.60 102.60 102.50 102.50 2.8K
14:10 102.50 102.57 102.45 102.45 2.2K
14:11 102.45 102.53 102.45 102.53 1.1K
14:12 102.62 102.62 102.52 102.52 2.0K
14:13 102.52 102.52 102.52 102.52 0.2K
14:14 102.52 102.52 102.52 102.52 0.9K
14:15 102.41 102.41 102.41 102.41 0.9K
14:16 102.41 102.48 102.40 102.48 2.2K
14:17 102.48 102.51 102.48 102.51 0.8K
14:18 102.51 102.51 102.51 102.51 0.8K
14:19 102.51 102.67 102.51 102.67 3.1K
14:20 102.62 102.62 102.57 102.60 4.2K
14:21 102.60 102.60 102.60 102.60 0.5K
14:22 102.60 102.60 102.52 102.52 1.9K
14:23 102.52 102.52 102.49 102.49 1.0K
14:24 102.46 102.46 102.46 102.46 0.3K
14:25 102.49 102.49 102.49 102.49 0.3K
14:26 102.54 102.55 102.54 102.55 2.8K
14:27 102.55 102.60 102.55 102.60 0.7K
14:28 102.60 102.61 102.60 102.61 0.5K
14:29 102.61 102.61 102.58 102.58 3.7K
14:30 102.58 102.58 102.42 102.42 3.9K
14:31 102.42 102.54 102.42 102.54 1.0K
14:32 102.54 102.54 102.54 102.54 1.2K
14:33 102.54 102.55 102.54 102.55 1.8K
14:34 102.55 102.55 102.55 102.55 0.5K
14:35 102.55 102.55 102.48 102.48 2.2K
14:36 102.53 102.53 102.48 102.48 1.6K
14:37 102.48 102.48 102.48 102.48 1.1K
14:38 102.48 102.48 102.40 102.40 0.6K
14:39 102.40 102.40 102.40 102.40 0.8K
14:40 102.44 102.44 102.38 102.38 1.2K
14:41 102.38 102.38 102.38 102.38 0.4K
14:42 102.39 102.39 102.34 102.34 1.6K
14:43 102.37 102.37 102.36 102.36 1.5K
14:44 102.36 102.39 102.36 102.36 3.8K
14:45 102.36 102.38 102.36 102.38 2.0K
14:46 102.41 102.45 102.41 102.45 5.8K
14:47 102.45 102.45 102.41 102.43 0.9K
14:48 102.43 102.45 102.43 102.45 4.1K
14:49 102.50 102.51 102.50 102.51 1.9K
14:50 102.51 102.51 102.44 102.44 2.6K
14:51 102.44 102.44 102.44 102.44 0.6K
14:52 102.44 102.48 102.44 102.48 0.8K
14:53 102.43 102.46 102.43 102.46 0.4K
14:54 102.42 102.42 102.41 102.41 1.5K
14:55 102.41 102.41 102.39 102.39 2.8K
14:56 102.39 102.41 102.38 102.38 0.8K
14:57 102.38 102.38 102.38 102.38 0.9K
14:58 102.38 102.38 102.34 102.38 1.7K
14:59 102.41 102.41 102.36 102.36 1.2K
15:00 102.36 102.36 102.36 102.36 0.1K
15:01 102.33 102.44 102.33 102.43 1.9K
15:02 102.43 102.46 102.42 102.43 2.4K
15:03 102.43 102.43 102.39 102.39 2.0K
15:04 102.44 102.44 102.43 102.43 1.1K
15:05 102.43 102.43 102.43 102.43 0.2K
15:06 102.43 102.43 102.43 102.43 1.5K
15:07 102.38 102.42 102.38 102.42 0.4K
15:08 102.42 102.42 102.38 102.38 3.2K
15:09 102.38 102.38 102.37 102.37 3.2K
15:10 102.37 102.37 102.32 102.32 1.7K
15:11 102.29 102.34 102.29 102.34 1.1K
15:12 102.35 102.35 102.34 102.34 2.1K
15:13 102.34 102.40 102.34 102.38 1.0K
15:14 102.39 102.39 102.34 102.34 1.3K
15:15 102.34 102.34 102.34 102.34 0.3K
15:16 102.34 102.43 102.34 102.43 1.8K
15:17 102.40 102.42 102.40 102.41 7.0K
15:18 102.43 102.43 102.36 102.38 2.8K
15:19 102.38 102.38 102.35 102.35 0.7K
15:20 102.35 102.35 102.31 102.35 3.6K
15:21 102.28 102.34 102.28 102.33 2.0K
15:22 102.29 102.36 102.29 102.36 1.6K
15:23 102.33 102.38 102.33 102.38 2.3K
15:24 102.38 102.42 102.34 102.42 3.1K
15:25 102.42 102.42 102.38 102.41 1.8K
15:26 102.41 102.41 102.41 102.41 1.4K
15:27 102.37 102.42 102.37 102.39 3.8K
15:28 102.39 102.40 102.34 102.35 5.1K
15:29 102.35 102.40 102.32 102.40 2.1K
15:30 102.40 102.45 102.40 102.44 5.2K
15:31 102.32 102.33 102.28 102.31 9.4K
15:32 102.31 102.31 102.24 102.24 0.9K
15:33 102.24 102.25 102.24 102.25 1.7K
15:34 102.25 102.35 102.25 102.35 2.7K
15:35 102.36 102.36 102.32 102.32 7.5K
15:36 102.32 102.32 102.26 102.27 5.0K
15:37 102.25 102.28 102.25 102.28 1.2K
15:38 102.28 102.31 102.25 102.31 3.4K
15:39 102.31 102.35 102.31 102.35 2.4K
15:40 102.35 102.35 102.18 102.18 8.3K
15:41 102.22 102.29 102.22 102.29 3.7K
15:42 102.29 102.32 102.28 102.32 3.8K
15:43 102.35 102.37 102.28 102.37 3.7K
15:44 102.36 102.44 102.36 102.44 4.2K
15:45 102.47 102.47 102.46 102.46 2.9K
15:46 102.44 102.64 102.44 102.64 4.7K
15:47 102.65 102.69 102.65 102.69 2.8K
15:48 102.69 102.74 102.63 102.69 2.6K
15:49 102.69 102.80 102.69 102.80 3.3K
15:50 102.81 102.83 102.79 102.83 4.7K
15:51 102.79 102.94 102.78 102.93 15.4K
15:52 102.87 102.97 102.87 102.96 5.7K
15:53 102.96 103.00 102.93 103.00 8.5K
15:54 103.02 103.10 102.97 103.02 9.3K
15:55 103.02 103.09 103.02 103.07 5.1K
15:56 103.05 103.14 103.05 103.14 11.3K
15:57 103.09 103.18 103.09 103.18 11.8K
15:58 103.20 103.20 103.07 103.10 11.8K
15:59 103.11 103.13 103.10 103.10 17.9K
16:00 103.08 103.08 102.91 103.05 665.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available