Zimmer Biomet

ZBH
🏛️ usa →
98.36
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 99.63 99.92 99.63 99.91 16.8K
09:32 99.91 99.91 99.91 99.91 0.1K
09:33 99.80 99.80 99.63 99.79 0.4K
09:34 99.79 99.79 99.76 99.76 0.3K
09:35 99.76 99.80 99.76 99.80 0.8K
09:36 99.95 99.95 99.95 99.95 1.2K
09:37 99.95 99.95 99.86 99.86 1.2K
09:38 99.86 99.86 99.86 99.86 2.7K
09:39 99.86 99.89 99.78 99.78 1.4K
09:40 99.78 99.86 99.78 99.86 3.0K
09:41 99.86 99.86 99.86 99.86 0.4K
09:42 99.91 99.92 99.91 99.92 2.9K
09:43 99.96 99.96 99.94 99.94 1.2K
09:44 99.94 99.97 99.94 99.97 0.2K
09:45 99.97 99.98 99.89 99.98 5.2K
09:46 99.89 99.89 99.84 99.84 1.0K
09:47 99.91 100.04 99.91 100.04 45.3K
09:48 100.04 100.04 100.04 100.04 0.2K
09:49 100.04 100.05 100.04 100.05 3.8K
09:50 100.05 100.08 100.05 100.08 7.2K
09:51 100.08 100.28 100.08 100.11 4.0K
09:52 100.11 100.12 100.11 100.12 0.9K
09:53 100.12 100.12 100.12 100.12 0.8K
09:54 100.12 100.12 100.09 100.09 2.0K
09:55 100.09 100.09 100.09 100.09 0.2K
09:56 100.14 100.14 100.09 100.09 7.9K
09:57 100.09 100.09 100.07 100.07 0.8K
09:58 100.07 100.07 100.01 100.03 1.4K
09:59 99.99 100.17 99.99 100.12 12.5K
10:00 100.12 100.19 100.12 100.14 32.7K
10:01 100.15 100.15 100.09 100.09 9.8K
10:02 100.08 100.08 100.08 100.08 65.9K
10:03 100.08 100.09 100.08 100.09 0.6K
10:04 100.26 100.34 100.25 100.25 9.9K
10:05 100.27 100.27 100.15 100.15 3.4K
10:06 100.12 100.12 100.12 100.12 0.4K
10:07 100.12 100.12 99.91 99.91 3.1K
10:08 99.91 99.91 99.91 99.91 0.3K
10:09 99.91 99.91 99.84 99.84 2.0K
10:10 99.96 99.97 99.91 99.95 3.6K
10:11 99.95 99.96 99.95 99.96 2.0K
10:12 99.96 100.02 99.96 100.02 0.3K
10:13 99.96 100.02 99.96 100.02 2.2K
10:14 100.02 100.02 100.02 100.02 0.6K
10:15 100.02 100.07 100.02 100.07 0.3K
10:16 100.07 100.10 99.99 100.10 10.2K
10:17 100.17 100.17 100.10 100.10 0.8K
10:18 100.10 100.10 100.04 100.10 0.9K
10:19 100.11 100.11 100.11 100.11 2.6K
10:20 100.11 100.35 100.11 100.29 2.9K
10:21 100.31 100.32 100.31 100.32 1.2K
10:22 100.39 100.39 100.32 100.38 1.3K
10:23 100.38 100.38 100.29 100.29 2.7K
10:24 100.29 100.29 100.24 100.24 1.2K
10:25 100.24 100.24 100.07 100.07 1.4K
10:26 100.07 100.14 100.07 100.14 0.4K
10:27 100.14 100.14 100.14 100.14 0.6K
10:28 100.14 100.14 100.14 100.14 0.3K
10:29 100.14 100.14 100.14 100.14 0.7K
10:30 100.14 100.14 100.12 100.12 1.3K
10:31 100.12 100.12 100.01 100.01 1.5K
10:32 100.01 100.03 100.01 100.03 1.7K
10:33 100.03 100.03 99.97 99.97 55.0K
10:34 99.97 99.97 99.85 99.85 1.7K
10:35 99.87 99.87 99.81 99.81 1.3K
10:36 99.81 99.86 99.79 99.86 1.9K
10:37 99.85 99.85 99.79 99.79 2.5K
10:38 99.79 99.79 99.75 99.79 5.5K
10:39 99.84 99.84 99.78 99.78 1.1K
10:40 99.78 99.84 99.78 99.84 10.2K
10:41 99.84 99.84 99.82 99.82 3.0K
10:42 99.82 99.82 99.66 99.66 3.3K
10:43 99.66 99.67 99.65 99.67 1.0K
10:44 99.67 99.67 99.59 99.59 4.2K
10:45 99.59 99.59 99.52 99.55 1.8K
10:46 99.56 99.57 99.50 99.50 2.5K
10:47 99.50 99.55 99.50 99.55 1.1K
10:48 99.50 99.59 99.50 99.59 1.4K
10:49 99.55 99.55 99.50 99.50 2.7K
10:50 99.43 99.56 99.43 99.56 2.9K
10:51 99.56 99.57 99.54 99.57 2.2K
10:52 99.57 99.57 99.45 99.45 3.2K
10:53 99.46 99.50 99.46 99.50 2.5K
10:54 99.50 99.50 99.50 99.50 0.6K
10:55 99.50 99.50 99.50 99.50 0.5K
10:56 99.50 99.50 99.43 99.43 3.4K
10:57 99.41 99.41 99.36 99.36 4.2K
10:58 99.36 99.49 99.36 99.49 6.2K
10:59 99.49 99.61 99.49 99.61 6.6K
11:00 99.62 99.65 99.61 99.61 2.2K
11:01 99.60 99.60 99.60 99.60 4.4K
11:02 99.60 99.64 99.60 99.64 4.3K
11:03 99.60 99.60 99.60 99.60 3.3K
11:04 99.59 99.65 99.59 99.65 3.0K
11:05 99.64 99.64 99.59 99.59 3.6K
11:06 99.63 99.64 99.63 99.64 5.5K
11:07 99.64 99.64 99.60 99.60 5.1K
11:08 99.61 99.66 99.61 99.66 8.1K
11:09 99.66 99.66 99.47 99.48 5.0K
11:10 99.48 99.51 99.48 99.51 1.8K
11:11 99.49 99.49 99.48 99.48 1.3K
11:12 99.48 99.48 99.43 99.43 1.5K
11:13 99.43 99.52 99.43 99.52 2.9K
11:14 99.52 99.52 99.48 99.48 1.8K
11:15 99.48 99.48 99.48 99.48 4.0K
11:16 99.48 99.50 99.45 99.49 4.7K
11:17 99.49 99.50 99.46 99.46 12.9K
11:18 99.48 99.51 99.48 99.51 3.1K
11:19 99.50 99.58 99.50 99.58 10.6K
11:20 99.58 99.58 99.49 99.49 2.2K
11:21 99.51 99.51 99.51 99.51 4.7K
11:22 99.51 99.54 99.51 99.53 1.0K
11:23 99.51 99.58 99.51 99.58 1.5K
11:24 99.58 99.58 99.53 99.53 1.6K
11:25 99.53 99.69 99.53 99.69 2.7K
11:26 99.69 99.76 99.69 99.76 1.5K
11:27 99.76 99.82 99.75 99.82 3.2K
11:28 99.82 99.82 99.81 99.81 0.7K
11:29 99.87 99.87 99.85 99.87 2.3K
11:30 99.87 99.87 99.81 99.82 2.8K
11:31 99.82 99.82 99.81 99.81 2.0K
11:32 99.81 99.85 99.76 99.85 1.2K
11:33 99.85 99.85 99.74 99.74 3.2K
11:34 99.73 99.73 99.71 99.71 1.0K
11:35 99.73 99.73 99.70 99.73 2.0K
11:36 99.73 99.73 99.66 99.68 3.2K
11:37 99.68 99.68 99.62 99.62 1.5K
11:38 99.62 99.62 99.62 99.62 0.3K
11:39 99.62 99.62 99.59 99.59 0.7K
11:40 99.63 99.85 99.63 99.76 8.1K
11:41 99.76 99.80 99.76 99.80 0.8K
11:42 99.80 99.80 99.80 99.80 0.9K
11:43 99.80 99.80 99.76 99.76 0.5K
11:44 99.76 99.80 99.76 99.80 1.4K
11:45 99.80 99.80 99.80 99.80 0.8K
11:46 99.80 99.91 99.80 99.91 6.6K
11:47 99.91 99.92 99.91 99.92 0.6K
11:48 99.89 99.89 99.89 99.89 4.6K
11:49 99.89 99.89 99.89 99.89 0.3K
11:50 99.89 99.89 99.86 99.86 1.6K
11:51 99.86 99.86 99.86 99.86 0.3K
11:52 99.87 99.87 99.87 99.87 2.1K
11:53 99.87 99.87 99.87 99.87 1.9K
11:54 99.87 99.87 99.85 99.85 2.6K
11:55 99.86 99.86 99.82 99.82 2.4K
11:56 99.82 99.82 99.81 99.81 1.0K
11:57 99.84 99.85 99.84 99.85 2.6K
11:58 99.85 99.85 99.85 99.85 2.2K
11:59 99.85 99.93 99.85 99.93 5.2K
12:00 99.95 99.95 99.93 99.93 4.4K
12:01 99.99 99.99 99.98 99.98 4.0K
12:02 99.98 99.99 99.98 99.99 0.4K
12:03 99.99 100.00 99.99 100.00 1.2K
12:04 100.00 100.03 100.00 100.03 3.7K
12:05 100.03 100.03 100.02 100.03 2.2K
12:06 100.03 100.07 100.03 100.07 2.9K
12:07 100.06 100.09 100.06 100.09 3.2K
12:08 100.10 100.14 100.10 100.14 3.7K
12:09 100.14 100.14 100.14 100.14 0.9K
12:10 100.18 100.18 100.16 100.16 2.7K
12:11 100.20 100.20 100.08 100.11 4.9K
12:12 100.11 100.12 100.11 100.12 0.4K
12:13 100.12 100.12 100.12 100.12 1.0K
12:14 100.12 100.12 100.12 100.12 0.5K
12:15 100.13 100.13 100.05 100.05 3.0K
12:16 100.06 100.11 100.06 100.11 1.5K
12:17 100.11 100.11 100.11 100.11 0.3K
12:18 100.11 100.12 100.11 100.12 1.6K
12:19 100.11 100.11 100.07 100.11 3.1K
12:20 100.11 100.11 99.99 100.06 6.3K
12:21 100.06 100.06 100.06 100.06 2.7K
12:22 100.06 100.06 100.03 100.03 3.4K
12:23 100.03 100.03 100.03 100.03 0.5K
12:24 100.03 100.03 99.99 99.99 1.3K
12:25 99.99 100.03 99.99 100.03 0.5K
12:26 100.03 100.03 100.03 100.03 1.2K
12:27 100.03 100.03 99.99 100.00 2.7K
12:28 100.00 100.00 99.99 100.00 2.0K
12:29 100.00 100.02 99.99 100.02 0.4K
12:30 100.02 100.02 99.99 100.00 0.9K
12:31 100.01 100.01 99.96 99.97 3.4K
12:32 99.97 99.97 99.97 99.97 1.8K
12:33 99.97 99.98 99.95 99.98 6.1K
12:34 99.98 100.01 99.98 100.01 1.7K
12:35 100.01 100.01 100.00 100.00 0.6K
12:36 99.98 100.01 99.98 100.01 3.3K
12:37 100.01 100.01 100.01 100.01 0.7K
12:38 100.01 100.01 99.99 99.99 3.0K
12:39 99.99 99.99 99.97 99.97 2.0K
12:40 99.97 99.99 99.97 99.99 2.8K
12:41 99.99 99.99 99.96 99.98 2.0K
12:42 99.98 99.98 99.98 99.98 0.5K
12:43 99.98 99.98 99.98 99.98 0.7K
12:44 99.98 100.02 99.98 100.02 1.4K
12:45 100.02 100.02 100.02 100.02 0.8K
12:46 100.06 100.07 100.02 100.02 3.8K
12:47 100.02 100.04 99.98 100.04 4.5K
12:48 100.04 100.04 100.04 100.04 0.5K
12:49 100.04 100.04 100.04 100.04 0.5K
12:50 100.04 100.04 100.04 100.04 1.2K
12:51 100.04 100.04 100.04 100.04 0.1K
12:52 100.04 100.07 99.99 99.99 7.6K
12:53 99.98 99.98 99.98 99.98 0.2K
12:54 99.98 99.98 99.96 99.96 2.3K
12:55 99.96 99.97 99.96 99.97 0.8K
12:56 99.97 99.97 99.96 99.96 0.3K
12:57 99.96 99.96 99.96 99.96 0.5K
12:58 99.96 99.96 99.96 99.96 1.0K
12:59 99.96 99.96 99.90 99.90 10.3K
13:00 99.82 99.82 99.76 99.76 19.3K
13:01 99.76 99.79 99.76 99.78 2.5K
13:02 99.78 99.78 99.78 99.78 0.7K
13:03 99.78 99.78 99.78 99.78 0.2K
13:04 99.78 99.78 99.76 99.77 2.4K
13:05 99.77 99.77 99.76 99.76 2.6K
13:06 99.75 99.75 99.70 99.75 4.4K
13:07 99.75 99.75 99.75 99.75 0.2K
13:08 99.75 99.75 99.75 99.75 1.9K
13:09 99.75 99.75 99.75 99.75 0.5K
13:10 99.75 99.84 99.75 99.83 2.6K
13:11 99.83 99.83 99.83 99.83 0.9K
13:12 99.83 99.83 99.83 99.83 0.2K
13:13 99.83 99.83 99.82 99.82 0.5K
13:14 99.83 99.86 99.83 99.86 1.4K
13:15 99.86 99.90 99.86 99.90 2.2K
13:16 99.90 99.90 99.90 99.90 0.3K
13:17 99.90 99.90 99.85 99.85 4.8K
13:18 99.83 99.89 99.83 99.89 2.9K
13:19 99.89 99.89 99.89 99.89 1.0K
13:20 99.88 99.88 99.88 99.88 0.5K
13:21 99.88 99.88 99.88 99.88 1.1K
13:22 99.88 99.88 99.88 99.88 0.4K
13:23 99.89 99.89 99.89 99.89 2.6K
13:24 99.89 99.90 99.88 99.88 1.2K
13:25 99.88 99.88 99.88 99.88 0.4K
13:26 99.88 99.88 99.88 99.88 0.8K
13:27 99.88 99.88 99.81 99.81 4.5K
13:28 99.80 99.81 99.80 99.81 1.8K
13:29 99.81 99.81 99.78 99.79 3.7K
13:30 99.79 99.79 99.79 99.79 0.1K
13:31 99.77 99.77 99.77 99.77 0.5K
13:32 99.77 99.77 99.77 99.77 0.7K
13:33 99.77 99.77 99.77 99.77 3.0K
13:34 99.75 99.75 99.75 99.75 1.3K
13:35 99.78 99.78 99.78 99.78 1.8K
13:36 99.78 99.78 99.77 99.77 0.7K
13:37 99.77 99.77 99.77 99.77 0.2K
13:38 99.77 99.77 99.74 99.75 3.1K
13:39 99.78 99.86 99.78 99.82 6.7K
13:40 99.76 99.77 99.75 99.77 3.7K
13:41 99.77 99.77 99.77 99.77 0.7K
13:42 99.77 99.77 99.77 99.77 0.8K
13:43 99.80 99.82 99.80 99.82 1.4K
13:44 99.82 99.82 99.79 99.79 0.4K
13:45 99.79 99.85 99.79 99.85 4.6K
13:46 99.85 99.85 99.81 99.81 2.0K
13:47 99.81 99.81 99.81 99.81 0.3K
13:48 99.81 99.87 99.81 99.86 10.7K
13:49 99.86 99.89 99.86 99.86 4.8K
13:50 99.84 99.84 99.78 99.78 6.3K
13:51 99.80 99.80 99.80 99.80 1.1K
13:52 99.80 99.80 99.80 99.80 1.5K
13:53 99.80 99.80 99.78 99.78 1.6K
13:54 99.77 99.78 99.75 99.76 3.3K
13:55 99.76 99.77 99.74 99.74 3.6K
13:56 99.73 99.73 99.55 99.55 37.8K
13:57 99.59 99.66 99.59 99.66 3.2K
13:58 99.63 99.63 99.62 99.62 2.2K
13:59 99.62 99.62 99.62 99.62 0.2K
14:00 99.63 99.63 99.63 99.63 2.1K
14:01 99.63 99.63 99.62 99.62 0.5K
14:02 99.62 99.65 99.58 99.65 0.9K
14:03 99.67 99.67 99.66 99.66 0.7K
14:04 99.66 99.66 99.64 99.64 2.7K
14:05 99.64 99.74 99.64 99.74 2.3K
14:06 99.74 99.74 99.74 99.74 0.2K
14:07 99.72 99.72 99.72 99.72 0.8K
14:08 99.72 99.73 99.72 99.73 0.6K
14:09 99.73 99.73 99.73 99.73 0.6K
14:10 99.73 99.77 99.73 99.73 0.7K
14:11 99.73 99.76 99.73 99.76 1.3K
14:12 99.76 99.76 99.73 99.73 0.5K
14:13 99.73 99.73 99.73 99.73 0.3K
14:14 99.73 99.77 99.73 99.74 0.5K
14:15 99.77 99.77 99.73 99.74 1.4K
14:16 99.74 99.74 99.74 99.74 0.4K
14:17 99.74 99.74 99.71 99.74 1.1K
14:18 99.74 99.77 99.62 99.63 15.8K
14:19 99.63 99.63 99.63 99.63 2.1K
14:20 99.70 99.70 99.70 99.70 1.2K
14:21 99.70 99.76 99.70 99.75 2.7K
14:22 99.75 99.75 99.75 99.75 0.3K
14:23 99.75 99.75 99.75 99.75 0.2K
14:24 99.75 99.75 99.75 99.75 0.5K
14:25 99.75 99.75 99.75 99.75 0.5K
14:26 99.75 99.76 99.75 99.76 1.1K
14:27 99.73 99.73 99.73 99.73 1.9K
14:28 99.78 99.78 99.78 99.78 3.6K
14:29 99.78 99.81 99.78 99.81 12.6K
14:30 99.81 99.81 99.80 99.80 0.2K
14:31 99.80 99.80 99.80 99.80 1.5K
14:32 99.80 99.80 99.80 99.80 0.9K
14:33 99.80 99.80 99.80 99.80 0.2K
14:34 99.77 99.78 99.77 99.78 1.9K
14:35 99.74 99.76 99.74 99.74 2.0K
14:36 99.70 99.73 99.70 99.73 4.5K
14:37 99.73 99.82 99.73 99.82 3.0K
14:38 99.82 99.82 99.82 99.82 0.7K
14:39 99.81 99.85 99.81 99.85 0.3K
14:40 99.85 99.85 99.85 99.85 0.5K
14:41 99.86 99.86 99.86 99.86 1.1K
14:42 99.86 99.92 99.86 99.92 3.5K
14:43 99.92 99.92 99.92 99.92 1.0K
14:44 99.92 99.93 99.90 99.90 1.1K
14:45 99.83 99.85 99.83 99.85 2.2K
14:46 99.85 99.85 99.81 99.81 2.2K
14:47 99.81 99.81 99.81 99.81 0.6K
14:48 99.81 99.81 99.81 99.81 0.7K
14:49 99.81 99.81 99.77 99.77 1.3K
14:50 99.80 99.81 99.80 99.81 4.4K
14:51 99.81 99.81 99.81 99.81 0.8K
14:52 99.75 99.75 99.71 99.71 1.2K
14:53 99.71 99.71 99.71 99.71 0.3K
14:54 99.71 99.71 99.71 99.71 2.4K
14:55 99.71 99.71 99.55 99.60 12.9K
14:56 99.62 99.65 99.54 99.54 9.6K
14:57 99.60 99.63 99.60 99.63 8.1K
14:58 99.62 99.62 99.58 99.59 1.8K
14:59 99.57 99.58 99.57 99.58 4.1K
15:00 99.59 99.59 99.57 99.57 1.8K
15:01 99.57 99.58 99.56 99.58 2.6K
15:02 99.58 99.62 99.58 99.60 3.8K
15:03 99.60 99.62 99.60 99.62 4.1K
15:04 99.62 99.63 99.57 99.63 4.1K
15:05 99.63 99.65 99.62 99.62 1.1K
15:06 99.64 99.66 99.64 99.66 3.2K
15:07 99.66 99.66 99.63 99.65 0.8K
15:08 99.60 99.62 99.60 99.60 2.2K
15:09 99.60 99.61 99.60 99.61 0.4K
15:10 99.61 99.62 99.61 99.62 0.5K
15:11 99.63 99.63 99.63 99.63 1.6K
15:12 99.66 99.68 99.64 99.64 2.9K
15:13 99.64 99.64 99.64 99.64 0.5K
15:14 99.67 99.67 99.56 99.56 10.2K
15:15 99.56 99.60 99.56 99.60 2.0K
15:16 99.60 99.60 99.60 99.60 1.7K
15:17 99.55 99.55 99.46 99.46 8.4K
15:18 99.46 99.49 99.46 99.49 1.2K
15:19 99.49 99.49 99.45 99.48 3.8K
15:20 99.48 99.48 99.43 99.43 2.3K
15:21 99.42 99.43 99.41 99.41 2.2K
15:22 99.41 99.45 99.41 99.42 3.0K
15:23 99.40 99.43 99.39 99.39 3.6K
15:24 99.37 99.39 99.36 99.39 4.3K
15:25 99.40 99.40 99.34 99.34 1.3K
15:26 99.34 99.36 99.34 99.34 3.5K
15:27 99.38 99.39 99.37 99.39 2.7K
15:28 99.38 99.45 99.38 99.43 5.0K
15:29 99.44 99.44 99.43 99.43 2.5K
15:30 99.43 99.43 99.41 99.41 3.6K
15:31 99.42 99.42 99.42 99.42 0.5K
15:32 99.44 99.45 99.43 99.45 2.3K
15:33 99.45 99.54 99.45 99.54 6.5K
15:34 99.62 99.62 99.58 99.58 3.5K
15:35 99.58 99.64 99.58 99.62 7.7K
15:36 99.62 99.62 99.54 99.54 3.7K
15:37 99.56 99.60 99.56 99.60 3.7K
15:38 99.60 99.60 99.50 99.50 9.7K
15:39 99.51 99.53 99.51 99.51 5.2K
15:40 99.51 99.51 99.50 99.50 2.2K
15:41 99.50 99.50 99.44 99.44 2.8K
15:42 99.41 99.44 99.40 99.41 8.0K
15:43 99.41 99.41 99.33 99.33 3.6K
15:44 99.34 99.45 99.34 99.42 8.3K
15:45 99.42 99.42 99.36 99.42 5.9K
15:46 99.39 99.39 99.33 99.33 6.0K
15:47 99.31 99.31 99.27 99.27 9.2K
15:48 99.27 99.36 99.27 99.32 6.6K
15:49 99.32 99.33 99.32 99.33 6.0K
15:50 99.33 99.33 99.30 99.31 7.7K
15:51 99.30 99.34 99.30 99.34 18.2K
15:52 99.30 99.30 99.24 99.24 10.3K
15:53 99.25 99.25 99.22 99.22 12.1K
15:54 99.25 99.25 99.19 99.19 12.3K
15:55 99.19 99.19 99.15 99.15 7.9K
15:56 99.15 99.22 99.15 99.18 19.2K
15:57 99.18 99.18 99.15 99.15 18.7K
15:58 99.18 99.18 99.00 99.00 28.7K
15:59 98.99 99.18 98.99 99.18 33.4K
16:00 99.14 99.14 98.95 98.98 695.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available