Zimmer Biomet

ZBH
🏛️ usa →
98.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.00 103.26 103.00 103.26 24.6K
09:31 103.08 103.08 102.95 102.95 2.5K
09:33 103.07 103.07 102.99 102.99 0.7K
09:35 103.13 103.30 103.13 103.30 3.9K
09:36 103.20 103.20 103.12 103.12 1.4K
09:37 103.23 103.43 103.04 103.22 14.9K
09:38 103.41 103.73 103.41 103.73 1.8K
09:39 103.56 103.56 103.55 103.55 1.7K
09:40 103.70 103.75 103.67 103.71 11.8K
09:41 103.71 103.71 103.46 103.56 10.6K
09:42 103.51 103.51 103.33 103.33 4.0K
09:43 103.40 103.49 103.40 103.43 24.3K
09:44 103.42 103.42 103.26 103.26 1.3K
09:45 103.33 103.44 103.33 103.44 1.4K
09:46 103.23 103.35 103.23 103.35 1.2K
09:47 103.26 103.39 103.26 103.39 8.0K
09:48 103.73 103.73 103.73 103.73 1.3K
09:49 103.75 103.84 103.75 103.84 1.5K
09:50 103.82 103.82 103.82 103.82 0.1K
09:51 103.71 103.79 103.71 103.75 1.5K
09:52 103.81 103.99 103.81 103.92 14.3K
09:54 103.93 103.95 103.93 103.95 1.2K
09:55 103.89 103.89 103.81 103.81 2.4K
09:56 103.83 103.93 103.83 103.90 3.8K
09:57 103.88 104.01 103.88 104.01 4.8K
09:58 104.07 104.07 104.04 104.04 0.6K
09:59 103.97 104.02 103.97 104.02 1.8K
10:00 104.00 104.02 104.00 104.02 0.8K
10:01 104.03 104.04 103.95 104.04 1.7K
10:02 104.04 104.06 104.02 104.04 3.4K
10:03 103.98 104.05 103.81 103.81 8.5K
10:04 103.91 103.94 103.86 103.92 7.1K
10:05 103.93 103.93 103.89 103.93 4.3K
10:06 103.90 103.94 103.86 103.86 9.0K
10:07 103.77 103.82 103.77 103.81 2.5K
10:08 103.93 104.01 103.93 104.01 2.9K
10:09 104.02 104.02 103.95 103.95 4.0K
10:10 103.97 104.00 103.91 103.91 4.1K
10:11 103.95 104.00 103.95 104.00 3.7K
10:12 103.96 103.98 103.95 103.98 8.8K
10:13 103.87 103.88 103.79 103.88 10.5K
10:14 103.85 103.92 103.85 103.89 3.6K
10:15 103.91 103.91 103.67 103.67 6.8K
10:16 103.72 103.72 103.72 103.72 0.9K
10:17 103.68 103.68 103.67 103.68 2.3K
10:18 103.69 103.69 103.69 103.69 0.2K
10:19 103.69 103.69 103.69 103.69 0.8K
10:20 103.62 103.62 103.52 103.52 2.7K
10:21 103.41 103.43 103.41 103.43 1.4K
10:22 103.46 103.46 103.46 103.46 1.0K
10:23 103.45 103.46 103.40 103.46 2.6K
10:24 103.43 103.43 103.36 103.36 1.6K
10:25 103.32 103.32 103.22 103.22 3.6K
10:27 103.22 103.22 103.21 103.21 0.8K
10:28 103.21 103.21 103.16 103.21 1.1K
10:29 103.19 103.19 103.15 103.15 2.8K
10:30 103.05 103.06 103.05 103.06 1.5K
10:31 103.03 103.04 102.99 103.01 5.9K
10:32 103.01 103.01 103.00 103.00 2.3K
10:33 102.99 102.99 102.99 102.99 0.5K
10:34 103.04 103.22 103.04 103.22 8.8K
10:35 103.26 103.29 103.26 103.29 3.2K
10:36 103.36 103.51 103.36 103.51 2.1K
10:37 103.48 103.50 103.43 103.43 8.7K
10:39 103.49 103.60 103.49 103.60 2.3K
10:40 103.61 103.72 103.61 103.72 6.4K
10:41 103.71 103.71 103.71 103.71 0.9K
10:42 103.80 103.80 103.80 103.80 3.1K
10:43 103.83 103.86 103.81 103.86 2.1K
10:44 103.76 103.76 103.64 103.64 6.7K
10:45 103.58 103.58 103.44 103.51 3.7K
10:46 103.46 103.51 103.46 103.51 2.7K
10:47 103.54 103.56 103.54 103.56 1.0K
10:48 103.62 103.62 103.61 103.61 6.3K
10:49 103.57 103.57 103.50 103.50 5.7K
10:50 103.55 103.55 103.37 103.40 8.6K
10:51 103.38 103.38 103.38 103.38 0.8K
10:52 103.34 103.35 103.30 103.35 3.4K
10:53 103.36 103.36 103.36 103.36 0.2K
10:54 103.34 103.34 103.29 103.31 3.3K
10:55 103.31 103.31 103.27 103.30 2.5K
10:56 103.33 103.36 103.33 103.33 1.8K
10:57 103.45 103.54 103.45 103.54 34.7K
10:58 103.58 103.58 103.58 103.58 1.9K
10:59 103.54 103.56 103.48 103.50 85.8K
11:00 103.50 103.50 103.42 103.45 12.4K
11:01 103.47 103.47 103.47 103.47 0.8K
11:03 103.47 103.47 103.47 103.47 0.9K
11:04 103.47 103.58 103.47 103.58 2.6K
11:05 103.50 103.50 103.50 103.50 1.3K
11:06 103.36 103.36 103.30 103.33 3.8K
11:07 103.29 103.29 103.22 103.22 2.5K
11:08 103.25 103.25 103.23 103.23 1.2K
11:09 103.23 103.23 103.17 103.17 1.2K
11:11 103.08 103.08 103.03 103.03 2.0K
11:12 103.05 103.05 103.05 103.05 0.1K
11:13 103.07 103.15 103.07 103.15 4.1K
11:14 103.14 103.15 103.13 103.15 1.0K
11:15 103.13 103.13 103.09 103.09 2.1K
11:16 103.04 103.07 103.03 103.03 9.6K
11:17 103.06 103.06 103.06 103.06 3.2K
11:18 103.06 103.06 103.06 103.06 1.4K
11:20 103.11 103.11 103.07 103.07 2.0K
11:21 103.11 103.14 103.11 103.14 1.3K
11:22 103.14 103.15 103.14 103.15 2.8K
11:23 103.16 103.16 103.10 103.10 2.0K
11:24 103.12 103.19 103.12 103.19 2.5K
11:25 103.17 103.17 103.16 103.16 4.7K
11:26 103.20 103.20 103.20 103.20 1.9K
11:27 103.19 103.19 103.19 103.19 3.1K
11:28 103.17 103.19 103.17 103.19 1.8K
11:29 103.19 103.19 103.15 103.16 5.7K
11:30 103.21 103.28 103.21 103.26 3.2K
11:31 103.23 103.23 103.17 103.19 6.2K
11:33 103.23 103.23 103.23 103.23 0.7K
11:35 103.28 103.29 103.25 103.27 2.1K
11:36 103.27 103.28 103.27 103.27 0.9K
11:37 103.28 103.28 103.27 103.27 0.4K
11:38 103.29 103.29 103.29 103.29 0.7K
11:39 103.25 103.25 103.22 103.22 2.3K
11:40 103.25 103.25 103.25 103.25 0.8K
11:41 103.28 103.31 103.28 103.31 2.2K
11:42 103.27 103.28 103.27 103.28 1.9K
11:43 103.32 103.32 103.30 103.30 3.6K
11:45 103.28 103.28 103.28 103.28 1.9K
11:47 103.32 103.32 103.25 103.27 3.3K
11:48 103.24 103.24 103.24 103.24 1.2K
11:49 103.26 103.26 103.26 103.26 0.2K
11:50 103.19 103.25 103.19 103.23 2.4K
11:51 103.23 103.24 103.23 103.23 1.1K
11:52 103.27 103.27 103.17 103.17 1.1K
11:53 103.21 103.25 103.21 103.25 0.9K
11:54 103.25 103.25 103.25 103.25 1.1K
11:55 103.28 103.33 103.27 103.33 2.8K
11:56 103.31 103.31 103.31 103.31 0.8K
11:57 103.32 103.32 103.32 103.32 0.3K
11:58 103.30 103.31 103.30 103.31 0.6K
12:00 103.31 103.34 103.29 103.32 3.7K
12:01 103.32 103.32 103.32 103.32 0.9K
12:02 103.34 103.34 103.34 103.34 2.5K
12:04 103.38 103.38 103.38 103.38 2.8K
12:05 103.38 103.39 103.38 103.39 0.8K
12:06 103.39 103.39 103.36 103.36 3.9K
12:07 103.37 103.37 103.33 103.34 6.8K
12:08 103.34 103.34 103.28 103.28 5.8K
12:09 103.27 103.29 103.14 103.20 10.6K
12:10 103.18 103.18 103.18 103.18 2.3K
12:11 103.15 103.17 103.15 103.17 3.7K
12:12 103.18 103.18 103.18 103.18 1.6K
12:13 103.24 103.24 103.18 103.24 9.1K
12:14 103.25 103.25 103.20 103.20 2.5K
12:15 103.21 103.23 103.21 103.23 1.4K
12:16 103.23 103.23 103.15 103.15 8.3K
12:17 103.12 103.12 103.12 103.12 0.6K
12:18 103.12 103.12 103.10 103.10 1.8K
12:19 103.13 103.14 103.10 103.14 5.3K
12:20 103.18 103.21 103.18 103.21 2.2K
12:21 103.16 103.18 103.16 103.16 3.0K
12:22 103.16 103.16 103.09 103.13 1.5K
12:23 103.08 103.09 103.06 103.06 1.2K
12:24 103.08 103.08 103.05 103.05 1.2K
12:25 103.07 103.08 103.07 103.08 1.7K
12:27 103.00 103.00 102.94 102.95 8.7K
12:28 102.97 102.97 102.97 102.97 0.5K
12:29 103.00 103.00 103.00 103.00 2.8K
12:30 103.05 103.05 103.05 103.05 0.3K
12:31 103.02 103.03 103.00 103.00 3.9K
12:33 103.00 103.00 102.93 102.93 2.3K
12:35 102.92 102.92 102.90 102.91 1.7K
12:36 102.99 102.99 102.97 102.97 4.9K
12:37 102.99 103.02 102.99 103.02 4.3K
12:38 103.04 103.04 103.04 103.04 0.6K
12:39 103.04 103.04 103.00 103.00 2.7K
12:40 103.02 103.02 102.95 102.95 4.9K
12:41 102.98 102.98 102.98 102.98 0.9K
12:42 102.96 102.96 102.94 102.94 0.8K
12:43 102.98 103.00 102.98 103.00 3.7K
12:44 103.00 103.00 103.00 103.00 1.5K
12:45 102.94 103.00 102.87 102.87 3.6K
12:46 102.89 102.97 102.89 102.97 3.8K
12:50 102.97 102.97 102.97 102.97 0.3K
12:51 102.94 102.94 102.92 102.92 1.7K
12:52 102.92 102.95 102.92 102.95 2.2K
12:54 102.91 102.91 102.88 102.88 1.1K
12:55 102.91 102.91 102.91 102.91 1.7K
12:57 102.91 102.91 102.91 102.91 0.8K
12:58 102.88 102.88 102.88 102.88 1.0K
12:59 102.85 102.88 102.85 102.88 1.8K
13:00 102.85 102.85 102.70 102.70 2.6K
13:01 102.70 102.75 102.70 102.74 3.4K
13:02 102.80 102.82 102.80 102.82 1.0K
13:03 102.89 102.96 102.89 102.96 2.4K
13:04 102.96 103.01 102.96 103.01 2.7K
13:05 102.96 102.96 102.89 102.89 1.1K
13:06 102.89 102.89 102.89 102.89 1.4K
13:07 102.97 102.97 102.91 102.91 0.6K
13:08 102.94 102.94 102.94 102.94 0.1K
13:09 102.89 102.91 102.87 102.87 1.4K
13:10 102.85 102.85 102.85 102.85 0.6K
13:11 102.86 102.86 102.68 102.68 13.7K
13:12 102.70 102.77 102.68 102.77 9.1K
13:13 102.78 102.78 102.73 102.73 2.0K
13:14 102.73 102.77 102.73 102.77 1.0K
13:15 102.73 102.74 102.73 102.74 1.6K
13:16 102.71 102.71 102.68 102.68 1.4K
13:17 102.67 102.67 102.67 102.67 2.1K
13:18 102.68 102.68 102.68 102.68 1.4K
13:19 102.64 102.64 102.60 102.60 1.9K
13:20 102.59 102.78 102.59 102.75 2.6K
13:21 102.78 102.78 102.75 102.75 1.2K
13:22 102.78 102.78 102.66 102.66 2.0K
13:23 102.62 102.62 102.62 102.62 0.8K
13:24 102.58 102.59 102.58 102.59 0.5K
13:25 102.55 102.57 102.55 102.57 0.7K
13:26 102.60 102.64 102.60 102.64 1.1K
13:28 102.63 102.63 102.59 102.61 2.0K
13:29 102.58 102.58 102.58 102.58 0.6K
13:30 102.58 102.58 102.58 102.58 1.1K
13:31 102.58 102.59 102.58 102.59 2.0K
13:32 102.57 102.63 102.57 102.63 2.8K
13:34 102.69 102.70 102.68 102.68 2.2K
13:35 102.64 102.64 102.62 102.62 3.2K
13:37 102.61 102.61 102.59 102.60 2.9K
13:39 102.61 102.61 102.61 102.61 1.3K
13:40 102.66 102.66 102.66 102.66 1.8K
13:41 102.70 102.70 102.66 102.66 0.4K
13:42 102.62 102.62 102.62 102.62 0.9K
13:43 102.65 102.65 102.65 102.65 0.5K
13:44 102.67 102.70 102.66 102.70 6.3K
13:45 102.73 102.73 102.73 102.73 2.1K
13:46 102.72 102.74 102.72 102.74 0.7K
13:47 102.74 102.74 102.74 102.74 0.6K
13:48 102.75 102.75 102.75 102.75 0.3K
13:49 102.76 102.76 102.71 102.71 2.1K
13:50 102.70 102.70 102.70 102.70 0.7K
13:51 102.71 102.71 102.71 102.71 1.5K
13:52 102.69 102.69 102.69 102.69 1.4K
13:53 102.65 102.65 102.65 102.65 1.2K
13:54 102.65 102.65 102.65 102.65 0.9K
13:55 102.62 102.62 102.62 102.62 0.5K
13:56 102.59 102.59 102.59 102.59 0.4K
13:57 102.58 102.60 102.58 102.60 1.2K
13:58 102.60 102.63 102.60 102.63 1.0K
13:59 102.64 102.67 102.62 102.67 3.5K
14:00 102.69 102.69 102.68 102.68 2.6K
14:01 102.66 102.66 102.66 102.66 1.2K
14:02 102.70 102.74 102.70 102.74 2.5K
14:03 102.79 102.80 102.79 102.80 0.9K
14:04 102.80 102.81 102.80 102.81 0.7K
14:05 102.81 102.81 102.76 102.78 2.0K
14:06 102.78 102.78 102.78 102.78 1.9K
14:07 102.79 102.79 102.79 102.79 0.1K
14:08 102.82 102.83 102.82 102.83 1.8K
14:09 102.84 102.86 102.84 102.86 1.3K
14:10 102.82 102.82 102.82 102.82 0.3K
14:11 102.86 102.86 102.82 102.82 1.9K
14:12 102.82 102.82 102.82 102.82 2.2K
14:13 102.80 102.84 102.80 102.84 2.0K
14:14 102.84 102.87 102.83 102.83 2.2K
14:15 102.83 102.83 102.83 102.83 0.7K
14:16 102.88 102.88 102.88 102.88 1.9K
14:17 102.90 102.91 102.90 102.91 1.1K
14:18 102.93 102.93 102.89 102.89 1.5K
14:19 102.88 102.88 102.86 102.88 2.8K
14:20 102.84 102.84 102.84 102.84 0.4K
14:21 102.84 102.84 102.84 102.84 1.0K
14:22 102.86 102.86 102.86 102.86 1.1K
14:23 102.87 102.87 102.83 102.83 1.1K
14:24 102.81 102.82 102.81 102.82 1.2K
14:25 102.85 102.85 102.85 102.85 0.5K
14:26 102.80 102.81 102.80 102.81 1.9K
14:27 102.80 102.80 102.75 102.75 1.6K
14:28 102.76 102.76 102.70 102.70 2.5K
14:29 102.70 102.75 102.70 102.75 2.2K
14:30 102.76 102.77 102.73 102.77 2.3K
14:31 102.77 102.81 102.77 102.81 1.9K
14:32 102.82 102.83 102.82 102.83 1.0K
14:33 102.84 102.85 102.83 102.85 2.0K
14:34 102.85 102.88 102.85 102.86 3.0K
14:35 102.86 102.86 102.86 102.86 0.3K
14:36 102.86 102.89 102.84 102.89 3.5K
14:38 102.89 102.89 102.89 102.89 0.2K
14:39 102.89 102.89 102.81 102.81 3.3K
14:40 102.78 102.85 102.78 102.85 2.3K
14:41 102.85 102.85 102.85 102.85 1.8K
14:43 102.84 102.84 102.84 102.84 1.6K
14:44 102.86 102.86 102.84 102.84 4.0K
14:45 102.85 102.85 102.80 102.80 1.7K
14:46 102.80 102.80 102.80 102.80 0.9K
14:47 102.80 102.80 102.77 102.77 3.0K
14:48 102.77 102.77 102.77 102.77 0.7K
14:49 102.77 102.77 102.73 102.73 1.4K
14:50 102.75 102.76 102.75 102.76 3.1K
14:51 102.76 102.76 102.76 102.76 1.8K
14:52 102.76 102.80 102.76 102.80 2.8K
14:53 102.86 102.86 102.86 102.86 1.0K
14:54 102.86 102.87 102.84 102.84 1.8K
14:55 102.84 102.87 102.84 102.86 1.6K
14:56 102.86 102.88 102.86 102.88 2.0K
14:57 102.93 102.97 102.93 102.97 3.4K
14:58 102.97 102.97 102.94 102.95 2.3K
14:59 102.91 102.91 102.91 102.91 1.6K
15:00 102.91 102.93 102.91 102.93 2.8K
15:01 102.88 102.88 102.88 102.88 1.2K
15:02 102.90 102.90 102.90 102.90 1.6K
15:03 102.88 102.88 102.85 102.85 2.7K
15:04 102.88 102.88 102.88 102.88 0.8K
15:05 102.91 102.93 102.90 102.90 2.9K
15:06 102.87 102.89 102.87 102.89 2.6K
15:08 102.86 102.86 102.82 102.82 3.6K
15:09 102.82 102.84 102.82 102.84 2.2K
15:10 102.84 102.84 102.82 102.82 2.3K
15:11 102.81 102.81 102.71 102.71 5.6K
15:12 102.70 102.73 102.70 102.70 5.7K
15:13 102.70 102.76 102.70 102.76 2.6K
15:14 102.76 102.76 102.76 102.76 1.7K
15:15 102.73 102.75 102.73 102.73 3.1K
15:16 102.73 102.79 102.73 102.79 2.8K
15:17 102.79 102.79 102.78 102.78 1.4K
15:18 102.79 102.81 102.76 102.76 5.0K
15:19 102.73 102.73 102.69 102.69 3.6K
15:20 102.69 102.69 102.66 102.66 4.5K
15:21 102.66 102.66 102.60 102.60 4.1K
15:22 102.60 102.60 102.57 102.57 2.4K
15:23 102.57 102.57 102.53 102.53 1.4K
15:24 102.55 102.59 102.55 102.59 3.7K
15:25 102.57 102.57 102.51 102.51 2.7K
15:26 102.49 102.50 102.47 102.49 2.7K
15:27 102.49 102.50 102.47 102.48 5.0K
15:28 102.48 102.49 102.46 102.49 3.7K
15:29 102.49 102.50 102.47 102.47 9.0K
15:30 102.46 102.46 102.43 102.43 2.5K
15:31 102.43 102.43 102.42 102.42 4.8K
15:32 102.38 102.39 102.38 102.39 2.0K
15:33 102.38 102.43 102.37 102.43 7.0K
15:34 102.45 102.45 102.26 102.28 26.3K
15:35 102.30 102.38 102.30 102.38 5.3K
15:36 102.38 102.40 102.28 102.28 5.5K
15:37 102.33 102.33 102.28 102.28 3.1K
15:38 102.29 102.29 102.29 102.29 3.6K
15:39 102.26 102.26 102.20 102.20 3.5K
15:40 102.18 102.22 102.18 102.21 5.8K
15:41 102.21 102.24 102.21 102.24 3.4K
15:42 102.27 102.31 102.27 102.31 2.3K
15:43 102.30 102.31 102.30 102.31 2.3K
15:44 102.31 102.38 102.31 102.38 5.4K
15:45 102.40 102.41 102.36 102.41 12.4K
15:46 102.42 102.42 102.39 102.42 4.2K
15:47 102.39 102.39 102.32 102.39 7.3K
15:48 102.40 102.40 102.26 102.26 7.2K
15:49 102.24 102.25 102.21 102.21 7.7K
15:50 102.27 102.35 102.24 102.31 16.9K
15:51 102.34 102.34 102.24 102.26 6.0K
15:52 102.24 102.28 102.23 102.28 8.7K
15:53 102.26 102.26 102.26 102.26 1.5K
15:54 102.25 102.29 102.21 102.29 14.0K
15:55 102.35 102.46 102.32 102.40 24.2K
15:56 102.40 102.47 102.40 102.41 15.7K
15:57 102.42 102.42 102.35 102.35 26.2K
15:58 102.35 102.35 102.33 102.33 25.8K
15:59 102.33 102.34 102.28 102.30 277.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available