Zimmer Biomet

ZBH
🏛️ usa →
99.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 104.35 104.35 104.35 104.35 16.8K
09:31 104.70 104.70 104.70 104.70 0.7K
09:32 105.00 105.09 105.00 105.09 7.0K
09:33 105.12 105.15 104.88 105.15 1.2K
09:34 105.01 105.26 105.01 105.26 5.6K
09:35 105.26 105.26 105.26 105.26 0.8K
09:36 105.26 105.26 105.10 105.11 0.8K
09:37 105.38 105.38 105.22 105.22 3.5K
09:38 105.22 105.22 105.22 105.22 1.1K
09:39 105.33 105.57 105.32 105.32 1.8K
09:40 105.05 105.28 105.05 105.27 2.4K
09:41 105.26 105.26 105.26 105.26 1.2K
09:42 105.25 105.48 105.25 105.48 3.4K
09:44 105.29 105.70 105.29 105.50 3.8K
09:45 105.74 105.79 105.74 105.79 2.4K
09:46 105.70 105.70 105.70 105.70 0.7K
09:47 105.67 105.74 105.66 105.74 7.5K
09:48 105.82 105.93 105.82 105.92 4.1K
09:49 105.99 105.99 105.91 105.92 6.7K
09:50 106.05 106.05 106.04 106.04 2.1K
09:51 106.12 106.12 106.05 106.05 2.4K
09:52 106.23 106.23 106.19 106.21 1.7K
09:53 106.21 106.25 106.21 106.23 2.8K
09:54 106.18 106.18 106.10 106.16 2.1K
09:55 106.08 106.08 105.99 106.00 3.1K
09:56 106.00 106.00 105.91 105.91 3.2K
09:57 105.94 106.20 105.94 106.17 11.1K
09:58 106.20 106.20 106.11 106.11 3.7K
09:59 106.20 106.26 106.18 106.21 2.7K
10:00 106.18 106.27 106.09 106.27 5.8K
10:01 106.18 106.20 106.06 106.14 4.8K
10:02 106.08 106.08 106.08 106.08 0.8K
10:03 105.98 106.12 105.97 106.12 15.3K
10:04 106.13 106.27 106.13 106.27 2.9K
10:05 106.28 106.32 106.25 106.25 2.6K
10:06 106.43 106.43 106.34 106.36 3.9K
10:07 106.43 106.43 106.40 106.43 3.2K
10:08 106.43 106.56 106.43 106.56 11.8K
10:09 106.56 106.67 106.51 106.53 20.5K
10:10 106.65 106.65 106.41 106.41 13.3K
10:11 106.41 106.41 106.32 106.40 8.8K
10:12 106.33 106.40 106.33 106.35 8.8K
10:13 106.34 106.39 106.32 106.32 5.4K
10:14 106.26 106.26 106.01 106.01 3.7K
10:15 106.00 106.35 106.00 106.25 6.2K
10:16 106.25 106.25 106.25 106.25 1.7K
10:17 106.24 106.45 106.24 106.45 9.7K
10:18 106.39 106.58 106.39 106.48 1.7K
10:19 106.47 106.47 106.35 106.35 7.7K
10:20 106.39 106.45 106.34 106.39 11.2K
10:21 106.28 106.31 106.26 106.31 4.3K
10:22 106.29 106.30 106.26 106.26 2.7K
10:23 106.26 106.31 106.20 106.23 8.5K
10:24 106.14 106.14 106.06 106.06 4.4K
10:25 106.05 106.11 106.05 106.11 4.0K
10:26 106.10 106.10 106.09 106.09 3.0K
10:27 106.09 106.11 106.04 106.04 9.2K
10:28 106.09 106.09 106.09 106.09 1.4K
10:29 106.21 106.21 106.06 106.13 6.5K
10:30 106.12 106.12 106.01 106.01 7.7K
10:31 105.95 106.07 105.95 106.07 4.5K
10:32 105.98 106.08 105.97 106.00 6.9K
10:33 106.00 106.09 106.00 106.07 2.5K
10:34 106.07 106.10 106.02 106.10 2.4K
10:35 106.16 106.19 106.08 106.19 3.5K
10:36 106.23 106.28 106.20 106.25 12.9K
10:37 106.27 106.35 106.27 106.35 5.1K
10:38 106.33 106.43 106.28 106.43 8.8K
10:39 106.43 106.43 106.38 106.38 3.5K
10:40 106.41 106.41 106.37 106.37 0.7K
10:41 106.38 106.38 106.31 106.31 3.2K
10:42 106.27 106.32 106.23 106.23 3.9K
10:43 106.28 106.39 106.28 106.34 13.4K
10:44 106.29 106.30 106.29 106.30 3.2K
10:45 106.26 106.26 106.09 106.09 4.5K
10:46 106.17 106.32 106.17 106.32 7.0K
10:47 106.36 106.37 106.34 106.37 3.6K
10:48 106.37 106.40 106.31 106.40 1.7K
10:49 106.38 106.42 106.34 106.34 4.3K
10:50 106.41 106.43 106.41 106.43 1.6K
10:51 106.36 106.48 106.36 106.48 5.2K
10:52 106.48 106.54 106.48 106.54 2.6K
10:53 106.47 106.54 106.47 106.54 3.0K
10:54 106.53 106.53 106.52 106.53 1.5K
10:55 106.45 106.46 106.42 106.42 6.6K
10:56 106.41 106.46 106.41 106.46 2.6K
10:57 106.43 106.49 106.43 106.49 2.6K
10:58 106.48 106.53 106.44 106.50 5.1K
10:59 106.50 106.50 106.41 106.47 2.5K
11:00 106.50 106.50 106.43 106.46 4.3K
11:01 106.42 106.54 106.42 106.48 6.4K
11:02 106.49 106.55 106.49 106.52 1.8K
11:03 106.54 106.54 106.54 106.54 2.5K
11:04 106.52 106.54 106.52 106.53 5.3K
11:05 106.54 106.55 106.54 106.55 2.5K
11:06 106.53 106.64 106.50 106.50 10.0K
11:07 106.50 106.54 106.46 106.50 3.3K
11:08 106.46 106.58 106.46 106.58 2.9K
11:09 106.54 106.54 106.54 106.54 2.3K
11:10 106.52 106.53 106.40 106.46 4.4K
11:11 106.40 106.40 106.25 106.25 5.0K
11:12 106.30 106.31 106.19 106.20 4.6K
11:13 106.12 106.18 106.12 106.18 3.8K
11:14 106.23 106.32 106.20 106.32 8.1K
11:15 106.30 106.36 106.30 106.36 2.3K
11:16 106.42 106.42 106.32 106.32 6.7K
11:17 106.35 106.35 106.26 106.26 3.4K
11:18 106.24 106.24 106.19 106.19 1.8K
11:19 106.16 106.18 106.10 106.18 3.6K
11:20 106.18 106.18 106.10 106.13 3.9K
11:21 106.01 106.01 106.01 106.01 1.6K
11:22 105.99 105.99 105.92 105.95 4.3K
11:23 105.86 105.89 105.79 105.79 3.9K
11:24 105.75 105.81 105.74 105.80 4.0K
11:25 105.88 105.93 105.88 105.91 4.3K
11:26 105.88 106.00 105.88 106.00 1.7K
11:27 106.02 106.02 105.95 105.95 2.0K
11:28 105.95 105.95 105.95 105.95 1.2K
11:29 105.95 105.95 105.84 105.85 2.6K
11:30 105.83 105.84 105.73 105.73 1.8K
11:31 105.82 105.82 105.71 105.81 2.9K
11:32 105.80 105.80 105.80 105.80 0.5K
11:33 105.77 105.77 105.70 105.70 5.9K
11:34 105.72 105.72 105.71 105.71 0.9K
11:35 105.66 105.67 105.64 105.64 2.2K
11:36 105.68 105.71 105.67 105.68 8.8K
11:37 105.70 105.72 105.65 105.72 1.7K
11:38 105.68 105.77 105.68 105.77 1.7K
11:39 105.82 105.82 105.82 105.82 1.5K
11:41 105.78 105.78 105.70 105.71 3.1K
11:42 105.78 105.79 105.75 105.79 2.7K
11:43 105.75 105.80 105.75 105.80 1.4K
11:44 105.85 105.85 105.85 105.85 0.9K
11:45 105.78 105.78 105.78 105.78 1.1K
11:46 105.78 105.89 105.73 105.82 1.3K
11:47 105.80 105.80 105.71 105.73 3.2K
11:48 105.80 105.80 105.80 105.80 2.1K
11:50 105.82 105.82 105.78 105.78 2.4K
11:52 105.84 105.84 105.84 105.84 0.5K
11:53 105.87 105.87 105.82 105.82 1.0K
11:54 105.82 105.84 105.82 105.84 1.6K
11:55 105.88 105.88 105.88 105.88 0.3K
11:56 105.78 105.81 105.78 105.78 2.2K
11:57 105.84 105.84 105.81 105.84 1.8K
11:58 105.84 105.88 105.84 105.88 2.7K
11:59 105.86 105.86 105.86 105.86 2.0K
12:00 105.90 105.90 105.87 105.87 1.6K
12:01 105.80 105.80 105.75 105.75 4.4K
12:02 105.84 105.90 105.84 105.90 3.4K
12:04 105.87 105.87 105.71 105.74 5.3K
12:05 105.70 105.72 105.70 105.72 1.3K
12:06 105.76 105.76 105.76 105.76 1.9K
12:07 105.76 105.76 105.76 105.76 0.5K
12:08 105.72 105.72 105.67 105.67 1.6K
12:10 105.74 105.79 105.73 105.79 12.4K
12:11 105.85 105.85 105.81 105.81 6.0K
12:12 105.89 105.89 105.82 105.82 3.0K
12:13 105.82 105.82 105.82 105.82 1.0K
12:14 105.95 105.95 105.95 105.95 4.3K
12:15 105.93 105.93 105.91 105.91 3.1K
12:16 105.89 105.89 105.89 105.89 1.3K
12:17 105.85 105.94 105.85 105.94 3.7K
12:18 105.94 105.94 105.88 105.92 5.4K
12:19 105.83 105.83 105.75 105.75 4.0K
12:20 105.83 105.83 105.83 105.83 1.4K
12:21 105.83 105.83 105.75 105.75 2.4K
12:23 105.76 105.82 105.76 105.78 3.9K
12:24 105.87 105.87 105.87 105.87 1.7K
12:25 105.88 105.89 105.88 105.89 1.9K
12:26 105.86 105.88 105.86 105.88 2.5K
12:27 105.81 105.81 105.79 105.81 3.6K
12:28 105.81 105.81 105.75 105.76 2.8K
12:29 105.75 105.76 105.75 105.76 0.4K
12:30 105.76 105.76 105.72 105.72 0.6K
12:31 105.76 105.76 105.75 105.75 0.9K
12:32 105.77 105.77 105.77 105.77 1.0K
12:33 105.77 105.77 105.77 105.77 1.7K
12:35 105.78 105.78 105.78 105.78 0.2K
12:36 105.89 105.89 105.89 105.89 4.7K
12:37 105.89 105.92 105.87 105.92 4.3K
12:38 105.94 105.94 105.94 105.94 2.1K
12:39 105.93 105.93 105.90 105.90 1.1K
12:40 105.91 105.91 105.91 105.91 1.3K
12:41 105.92 105.92 105.91 105.91 1.4K
12:42 105.91 105.92 105.88 105.88 2.9K
12:43 105.92 105.92 105.92 105.92 0.3K
12:44 105.92 105.92 105.92 105.92 2.4K
12:45 105.94 105.94 105.94 105.94 1.6K
12:46 105.87 105.94 105.87 105.94 3.7K
12:47 105.94 105.99 105.94 105.99 3.0K
12:48 106.05 106.07 106.05 106.07 4.3K
12:49 106.07 106.07 106.04 106.05 3.0K
12:50 106.04 106.04 105.97 106.03 5.1K
12:51 106.02 106.02 106.02 106.02 0.4K
12:52 105.97 106.02 105.96 105.96 5.6K
12:54 105.95 105.95 105.86 105.86 3.8K
12:55 105.86 105.86 105.86 105.86 1.6K
12:56 105.92 105.92 105.92 105.92 0.7K
12:58 105.86 105.86 105.86 105.86 0.4K
12:59 105.93 105.93 105.91 105.91 6.1K
13:00 106.01 106.01 105.97 105.97 5.4K
13:01 105.98 105.98 105.92 105.92 3.7K
13:02 105.93 105.93 105.93 105.93 0.3K
13:03 105.92 105.92 105.92 105.92 1.1K
13:04 105.86 105.88 105.86 105.88 2.1K
13:05 105.89 105.89 105.89 105.89 1.6K
13:06 105.90 105.90 105.90 105.90 0.1K
13:07 105.89 105.99 105.89 105.94 4.4K
13:08 105.95 105.95 105.90 105.93 4.8K
13:09 105.98 105.98 105.96 105.96 1.4K
13:10 105.92 105.93 105.92 105.93 1.7K
13:11 105.89 105.89 105.82 105.82 1.6K
13:12 105.88 105.91 105.88 105.91 1.0K
13:13 105.85 105.89 105.84 105.89 1.9K
13:14 105.89 105.89 105.89 105.89 1.4K
13:15 105.89 105.89 105.86 105.86 0.5K
13:16 105.82 105.87 105.79 105.87 4.2K
13:17 105.87 105.87 105.85 105.85 1.7K
13:18 105.86 105.86 105.86 105.86 0.7K
13:19 105.91 105.91 105.91 105.91 2.5K
13:20 105.95 105.95 105.95 105.95 1.2K
13:21 105.95 105.95 105.95 105.95 1.2K
13:23 105.91 105.92 105.81 105.81 2.3K
13:24 105.82 105.82 105.82 105.82 0.1K
13:25 105.81 105.81 105.81 105.81 1.1K
13:26 105.75 105.75 105.75 105.75 2.0K
13:27 105.75 105.75 105.74 105.74 2.0K
13:28 105.78 105.78 105.78 105.78 0.3K
13:29 105.78 105.78 105.78 105.78 1.2K
13:30 105.76 105.77 105.76 105.77 2.1K
13:31 105.74 105.74 105.74 105.74 0.5K
13:32 105.80 105.81 105.79 105.79 3.4K
13:33 105.82 105.82 105.82 105.82 1.3K
13:34 105.81 105.81 105.81 105.81 0.8K
13:35 105.79 105.79 105.79 105.79 1.8K
13:36 105.79 105.79 105.77 105.79 2.0K
13:37 105.78 105.78 105.74 105.74 1.2K
13:38 105.76 105.79 105.73 105.77 4.2K
13:39 105.83 105.83 105.83 105.83 2.7K
13:43 105.80 105.82 105.80 105.82 3.1K
13:44 105.81 105.81 105.78 105.78 2.9K
13:45 105.85 105.85 105.81 105.81 3.1K
13:46 105.81 105.81 105.81 105.81 0.9K
13:47 105.85 105.85 105.85 105.85 2.2K
13:49 105.90 105.90 105.90 105.90 1.8K
13:50 105.88 105.88 105.87 105.87 3.5K
13:51 105.88 105.88 105.88 105.88 2.3K
13:55 105.90 105.90 105.85 105.88 3.1K
13:56 105.88 105.92 105.88 105.92 2.5K
13:57 105.94 105.96 105.91 105.96 3.7K
13:58 105.95 105.95 105.95 105.95 0.8K
14:00 105.96 105.96 105.96 105.96 0.6K
14:01 105.94 105.96 105.92 105.92 3.4K
14:02 105.96 105.96 105.91 105.91 4.6K
14:03 105.85 105.89 105.85 105.87 2.2K
14:04 105.83 105.87 105.79 105.79 3.6K
14:05 105.75 105.76 105.75 105.76 2.6K
14:06 105.72 105.72 105.70 105.70 3.1K
14:07 105.72 105.79 105.72 105.78 2.7K
14:08 105.82 105.82 105.78 105.80 2.2K
14:09 105.82 105.82 105.74 105.77 3.4K
14:10 105.84 105.84 105.78 105.78 1.1K
14:11 105.79 105.86 105.79 105.84 2.7K
14:12 105.84 105.84 105.78 105.82 4.2K
14:13 105.83 105.84 105.77 105.80 3.4K
14:14 105.82 105.84 105.80 105.84 1.9K
14:15 105.82 105.83 105.80 105.80 2.8K
14:16 105.80 105.85 105.80 105.80 4.1K
14:17 105.85 105.93 105.84 105.91 4.1K
14:18 105.81 105.90 105.81 105.85 7.6K
14:19 105.80 105.82 105.79 105.82 2.6K
14:20 105.82 105.82 105.78 105.78 2.3K
14:21 105.76 105.76 105.67 105.67 8.7K
14:22 105.67 105.73 105.67 105.73 3.0K
14:23 105.77 105.83 105.77 105.83 1.7K
14:24 105.84 105.84 105.82 105.82 2.7K
14:25 105.84 105.84 105.79 105.79 3.4K
14:26 105.84 105.84 105.84 105.84 1.5K
14:27 105.85 105.85 105.82 105.82 3.4K
14:28 105.89 105.94 105.89 105.94 2.4K
14:29 105.95 106.01 105.95 105.99 2.2K
14:30 106.01 106.04 105.96 106.04 6.0K
14:31 106.02 106.07 105.98 106.07 4.1K
14:32 106.05 106.05 105.94 105.94 13.6K
14:33 105.96 106.01 105.96 106.01 3.2K
14:34 105.96 106.04 105.96 106.01 7.6K
14:35 105.98 106.01 105.96 106.01 2.5K
14:36 106.04 106.05 106.03 106.05 2.9K
14:37 106.07 106.07 105.99 106.07 3.3K
14:38 106.01 106.01 105.99 105.99 4.4K
14:39 105.99 105.99 105.99 105.99 0.3K
14:40 106.02 106.02 106.00 106.02 3.0K
14:41 106.01 106.01 105.98 105.98 1.7K
14:42 105.99 105.99 105.85 105.85 2.3K
14:43 105.87 105.87 105.87 105.87 2.3K
14:46 105.92 105.92 105.92 105.92 3.3K
14:47 105.89 105.93 105.89 105.93 2.8K
14:48 105.96 105.99 105.96 105.99 1.2K
14:49 105.99 105.99 105.90 105.96 6.7K
14:50 105.96 105.97 105.93 105.97 3.4K
14:51 105.97 106.00 105.97 105.99 4.5K
14:52 105.96 105.98 105.95 105.98 3.6K
14:53 105.98 105.98 105.90 105.90 3.7K
14:54 105.91 105.95 105.91 105.95 2.2K
14:55 105.93 105.96 105.93 105.96 4.0K
14:56 105.90 105.94 105.87 105.91 4.8K
14:57 105.86 105.90 105.84 105.90 3.0K
14:58 105.87 105.94 105.87 105.91 3.5K
14:59 105.92 105.96 105.92 105.95 2.2K
15:00 105.97 106.04 105.96 105.96 5.3K
15:01 106.00 106.01 105.99 106.00 4.4K
15:02 106.00 106.01 105.97 106.00 3.0K
15:03 106.00 106.00 105.99 105.99 3.2K
15:04 106.01 106.02 106.01 106.02 4.2K
15:05 106.03 106.03 106.03 106.03 5.6K
15:06 106.03 106.06 106.03 106.06 1.5K
15:07 106.05 106.05 106.01 106.03 18.3K
15:08 106.01 106.03 106.01 106.01 3.0K
15:09 106.01 106.07 106.01 106.02 6.6K
15:10 106.04 106.07 106.04 106.07 5.1K
15:11 106.07 106.08 106.07 106.07 5.8K
15:12 106.06 106.06 106.05 106.05 3.1K
15:13 106.09 106.12 106.08 106.12 8.8K
15:14 106.11 106.14 106.10 106.14 2.3K
15:15 106.11 106.13 106.11 106.13 4.2K
15:16 106.14 106.16 106.14 106.16 3.1K
15:17 106.14 106.19 106.12 106.16 5.7K
15:18 106.19 106.21 106.19 106.21 3.5K
15:19 106.20 106.20 106.20 106.20 1.9K
15:20 106.23 106.23 106.18 106.18 5.5K
15:21 106.13 106.18 106.13 106.18 2.2K
15:22 106.18 106.19 106.18 106.19 2.3K
15:23 106.16 106.19 106.16 106.19 3.3K
15:24 106.21 106.21 106.18 106.20 1.7K
15:25 106.20 106.22 106.18 106.22 3.2K
15:26 106.22 106.22 106.12 106.12 5.5K
15:27 106.14 106.14 106.08 106.08 5.5K
15:28 106.07 106.08 106.07 106.07 3.8K
15:29 106.05 106.05 106.00 106.05 5.3K
15:30 106.08 106.08 106.08 106.08 3.1K
15:31 106.09 106.09 106.05 106.05 3.1K
15:32 106.04 106.05 106.04 106.05 2.3K
15:33 106.08 106.08 106.05 106.05 3.1K
15:34 106.08 106.09 106.04 106.04 2.8K
15:35 106.08 106.08 106.00 106.00 8.2K
15:36 106.00 106.04 105.99 106.04 3.5K
15:37 106.01 106.06 106.00 106.04 6.7K
15:38 106.04 106.04 105.97 105.99 3.4K
15:39 106.00 106.07 106.00 106.07 9.5K
15:40 106.06 106.06 106.02 106.03 4.4K
15:41 106.06 106.11 106.06 106.11 6.7K
15:42 106.11 106.13 106.09 106.11 5.0K
15:43 106.13 106.13 106.09 106.09 3.6K
15:44 106.08 106.12 106.04 106.10 11.0K
15:45 106.12 106.12 106.12 106.12 0.3K
15:46 106.12 106.12 106.06 106.08 9.5K
15:47 106.08 106.08 106.06 106.08 6.7K
15:48 106.10 106.14 106.10 106.14 10.3K
15:49 106.10 106.13 106.04 106.04 13.9K
15:50 106.08 106.08 105.99 106.01 10.5K
15:51 106.01 106.01 105.96 105.98 9.2K
15:52 105.96 106.00 105.96 105.97 14.8K
15:53 105.97 105.97 105.87 105.87 11.2K
15:54 105.90 105.91 105.88 105.90 14.0K
15:55 105.90 105.90 105.75 105.75 23.7K
15:56 105.75 105.78 105.74 105.76 14.9K
15:57 105.76 105.78 105.72 105.76 42.8K
15:58 105.76 105.76 105.64 105.66 36.2K
15:59 105.70 105.75 105.67 105.71 350.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available