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 98.41 99.52 98.35 98.41 13.6K
09:32 98.41 98.41 98.20 98.20 0.9K
09:33 98.38 98.38 98.38 98.38 0.4K
09:34 98.38 98.39 98.05 98.05 3.9K
09:35 98.05 98.12 98.05 98.12 1.1K
09:36 98.01 98.06 98.01 98.06 3.0K
09:37 98.06 98.06 98.01 98.01 5.0K
09:38 97.97 97.98 97.96 97.98 6.5K
09:39 97.98 97.98 97.97 97.97 1.5K
09:40 97.97 97.97 97.94 97.94 3.4K
09:41 97.91 97.91 97.70 97.70 2.8K
09:42 97.70 97.75 97.70 97.75 1.3K
09:43 97.75 97.78 97.75 97.78 1.8K
09:44 97.78 97.79 97.76 97.79 5.3K
09:45 97.79 97.80 97.76 97.76 1.9K
09:46 97.78 97.80 97.78 97.80 1.8K
09:47 97.81 97.82 97.78 97.80 3.7K
09:48 97.80 97.84 97.78 97.80 1.0K
09:49 97.80 97.83 97.79 97.81 4.6K
09:50 97.86 97.86 97.81 97.81 20.3K
09:51 97.83 97.83 97.83 97.83 1.4K
09:52 97.77 97.77 97.69 97.69 5.6K
09:53 97.69 97.83 97.69 97.83 2.1K
09:54 97.84 97.85 97.84 97.85 4.2K
09:55 97.85 97.85 97.84 97.84 4.4K
09:56 97.84 97.85 97.81 97.81 0.9K
09:57 97.77 97.89 97.70 97.88 4.0K
09:58 97.86 97.93 97.86 97.93 1.2K
09:59 97.93 98.03 97.91 97.91 1.3K
10:00 97.91 97.91 97.85 97.85 1.6K
10:01 97.87 97.87 97.86 97.86 3.1K
10:02 97.93 97.93 97.89 97.89 5.9K
10:03 97.89 98.07 97.89 98.07 3.7K
10:04 98.07 98.07 98.05 98.05 3.0K
10:05 98.12 98.12 98.12 98.12 1.8K
10:06 98.12 98.12 98.01 98.01 1.5K
10:07 98.01 98.14 98.01 98.14 3.9K
10:08 98.32 98.32 98.26 98.26 1.2K
10:09 98.33 98.33 98.26 98.26 1.3K
10:10 98.35 98.46 98.35 98.35 5.3K
10:11 98.35 98.35 98.30 98.30 4.0K
10:12 98.31 98.31 98.21 98.21 2.3K
10:13 98.30 98.30 98.30 98.30 1.2K
10:14 98.30 98.30 98.30 98.30 0.6K
10:15 98.32 98.38 98.32 98.38 3.8K
10:16 98.39 98.43 98.39 98.43 2.9K
10:17 98.43 98.43 98.38 98.38 6.3K
10:18 98.38 98.44 98.38 98.44 1.6K
10:19 98.45 98.45 98.29 98.32 8.0K
10:20 98.39 98.39 98.31 98.31 2.2K
10:21 98.31 98.48 98.31 98.36 2.8K
10:22 98.36 98.46 98.35 98.46 1.0K
10:23 98.46 98.46 98.30 98.30 2.8K
10:24 98.30 98.39 98.30 98.34 1.3K
10:25 98.34 98.34 98.34 98.34 1.2K
10:26 98.34 98.34 98.34 98.34 0.2K
10:27 98.34 98.47 98.34 98.44 2.3K
10:28 98.48 98.48 98.48 98.48 3.6K
10:29 98.48 98.48 98.48 98.48 0.9K
10:30 98.48 98.50 98.47 98.50 1.4K
10:31 98.50 98.62 98.50 98.62 6.2K
10:32 98.62 98.62 98.62 98.62 1.9K
10:33 98.65 98.66 98.55 98.56 7.8K
10:34 98.56 98.61 98.56 98.61 0.4K
10:35 98.61 98.70 98.61 98.70 3.7K
10:36 98.68 98.68 98.64 98.64 3.7K
10:37 98.64 98.87 98.64 98.87 3.8K
10:38 98.87 98.99 98.87 98.99 2.6K
10:39 98.99 99.02 98.99 99.01 17.6K
10:40 99.03 99.03 98.90 98.90 11.9K
10:41 98.90 98.97 98.90 98.97 1.1K
10:42 98.97 98.97 98.92 98.96 2.8K
10:43 99.02 99.02 99.02 99.02 0.8K
10:44 99.02 99.02 98.96 98.96 1.0K
10:45 98.95 98.95 98.95 98.95 2.0K
10:46 98.95 98.95 98.95 98.95 0.2K
10:47 98.88 98.89 98.88 98.89 3.3K
10:48 98.89 98.92 98.89 98.92 1.4K
10:49 98.92 99.01 98.92 99.01 2.3K
10:50 99.01 99.01 99.00 99.00 1.9K
10:51 99.00 99.01 99.00 99.01 7.9K
10:52 99.01 99.02 99.01 99.02 1.0K
10:53 99.02 99.02 98.90 98.90 4.6K
10:54 98.90 98.98 98.90 98.98 0.4K
10:55 98.98 98.98 98.98 98.98 0.4K
10:56 98.98 98.98 98.98 98.98 1.5K
10:57 98.98 98.98 98.83 98.83 4.5K
10:58 98.83 98.83 98.78 98.78 1.4K
10:59 98.78 98.78 98.72 98.72 2.3K
11:00 98.72 98.72 98.67 98.72 1.7K
11:01 98.66 98.66 98.55 98.55 5.3K
11:02 98.55 98.61 98.55 98.61 1.8K
11:03 98.61 98.63 98.61 98.63 1.0K
11:04 98.63 98.63 98.63 98.63 1.2K
11:05 98.63 98.63 98.59 98.59 1.6K
11:06 98.59 98.59 98.59 98.59 1.0K
11:07 98.59 98.59 98.55 98.55 1.6K
11:08 98.53 98.53 98.53 98.53 1.5K
11:09 98.53 98.53 98.48 98.48 1.5K
11:10 98.48 98.48 98.48 98.48 0.6K
11:11 98.48 98.53 98.48 98.53 0.8K
11:12 98.53 98.53 98.43 98.43 4.3K
11:13 98.43 98.45 98.39 98.45 2.8K
11:14 98.45 98.45 98.45 98.45 0.8K
11:15 98.45 98.47 98.45 98.47 0.6K
11:16 98.41 98.41 98.37 98.37 2.3K
11:17 98.37 98.37 98.36 98.36 0.7K
11:18 98.36 98.36 98.34 98.34 0.7K
11:19 98.34 98.38 98.34 98.38 0.6K
11:20 98.38 98.38 98.38 98.38 0.1K
11:21 98.38 98.38 98.30 98.30 1.5K
11:22 98.30 98.30 98.26 98.26 2.6K
11:23 98.26 98.26 98.09 98.13 7.2K
11:24 98.11 98.11 98.09 98.09 1.6K
11:25 98.09 98.09 98.09 98.09 0.9K
11:26 98.04 98.06 98.04 98.06 2.4K
11:27 98.10 98.12 98.10 98.12 2.4K
11:28 98.12 98.12 98.07 98.07 0.7K
11:29 98.07 98.07 98.07 98.07 0.9K
11:30 98.07 98.21 98.07 98.21 1.8K
11:31 98.21 98.21 98.21 98.21 0.7K
11:32 98.21 98.21 98.17 98.17 0.6K
11:33 98.17 98.21 98.17 98.21 0.4K
11:34 98.21 98.21 98.21 98.21 0.2K
11:35 98.21 98.21 98.20 98.20 0.4K
11:36 98.20 98.20 98.11 98.13 3.5K
11:37 98.12 98.17 98.12 98.17 2.8K
11:38 98.17 98.20 98.17 98.19 1.4K
11:39 98.19 98.22 98.19 98.22 1.8K
11:40 98.26 98.26 98.26 98.26 0.7K
11:41 98.26 98.26 98.24 98.24 3.2K
11:42 98.24 98.24 98.21 98.24 1.0K
11:43 98.24 98.24 98.12 98.12 6.8K
11:44 98.11 98.13 98.11 98.13 1.4K
11:45 98.13 98.13 98.12 98.13 2.6K
11:46 98.13 98.13 98.13 98.13 0.4K
11:47 98.17 98.19 98.17 98.19 1.8K
11:48 98.20 98.23 98.20 98.23 1.6K
11:49 98.23 98.31 98.22 98.31 3.1K
11:50 98.31 98.31 98.23 98.23 5.4K
11:51 98.23 98.23 98.21 98.21 1.7K
11:52 98.21 98.22 98.21 98.22 0.9K
11:53 98.22 98.24 98.22 98.24 1.4K
11:54 98.24 98.28 98.22 98.28 2.1K
11:55 98.28 98.28 98.28 98.28 0.9K
11:56 98.28 98.28 98.27 98.27 5.7K
11:57 98.27 98.42 98.27 98.42 1.9K
11:58 98.42 98.42 98.41 98.41 2.1K
11:59 98.39 98.43 98.39 98.43 1.3K
12:00 98.46 98.47 98.44 98.44 1.0K
12:01 98.41 98.41 98.40 98.40 7.5K
12:02 98.40 98.44 98.40 98.44 0.7K
12:03 98.47 98.54 98.47 98.51 6.5K
12:04 98.51 98.51 98.49 98.50 2.3K
12:05 98.50 98.57 98.50 98.57 3.8K
12:06 98.57 98.57 98.57 98.57 0.4K
12:07 98.57 98.57 98.57 98.57 0.0K
12:08 98.63 98.63 98.58 98.58 6.1K
12:09 98.58 98.58 98.58 98.58 1.8K
12:10 98.58 98.58 98.58 98.58 0.9K
12:11 98.57 98.57 98.57 98.57 1.6K
12:12 98.57 98.57 98.57 98.57 0.8K
12:13 98.57 98.58 98.57 98.57 4.5K
12:14 98.57 98.60 98.57 98.60 5.2K
12:15 98.64 98.64 98.57 98.57 2.9K
12:16 98.57 98.57 98.57 98.57 0.8K
12:17 98.57 98.57 98.50 98.54 3.0K
12:18 98.54 98.54 98.54 98.54 0.6K
12:19 98.54 98.59 98.53 98.59 2.0K
12:20 98.59 98.59 98.52 98.54 7.5K
12:21 98.54 98.57 98.54 98.57 0.9K
12:22 98.57 98.59 98.57 98.59 0.2K
12:23 98.59 98.61 98.56 98.56 3.7K
12:24 98.56 98.56 98.51 98.53 1.8K
12:25 98.52 98.52 98.52 98.52 0.4K
12:26 98.52 98.52 98.47 98.47 1.7K
12:27 98.47 98.48 98.47 98.48 1.5K
12:28 98.48 98.48 98.48 98.48 0.6K
12:29 98.48 98.49 98.47 98.47 2.8K
12:30 98.47 98.47 98.46 98.46 1.7K
12:31 98.42 98.45 98.42 98.45 2.2K
12:32 98.45 98.46 98.45 98.46 1.6K
12:33 98.46 98.46 98.40 98.40 2.5K
12:34 98.40 98.43 98.40 98.43 1.5K
12:35 98.43 98.45 98.43 98.45 0.9K
12:36 98.45 98.45 98.40 98.40 2.3K
12:37 98.40 98.40 98.40 98.40 2.3K
12:38 98.40 98.42 98.35 98.35 2.3K
12:39 98.34 98.34 98.29 98.29 1.8K
12:40 98.29 98.29 98.29 98.29 1.8K
12:41 98.29 98.31 98.29 98.31 1.1K
12:42 98.31 98.31 98.31 98.31 0.7K
12:43 98.31 98.31 98.31 98.31 0.3K
12:44 98.31 98.31 98.31 98.31 0.6K
12:45 98.30 98.30 98.30 98.30 2.2K
12:46 98.30 98.35 98.30 98.35 2.8K
12:47 98.35 98.38 98.35 98.37 3.6K
12:48 98.37 98.40 98.37 98.40 1.7K
12:49 98.40 98.45 98.40 98.45 1.7K
12:50 98.41 98.44 98.41 98.44 1.2K
12:51 98.44 98.44 98.44 98.44 0.8K
12:52 98.44 98.48 98.44 98.48 1.7K
12:53 98.44 98.44 98.41 98.41 2.2K
12:54 98.38 98.38 98.35 98.35 2.7K
12:55 98.35 98.37 98.35 98.37 0.2K
12:56 98.37 98.39 98.37 98.39 0.1K
12:57 98.39 98.40 98.39 98.40 1.8K
12:58 98.40 98.40 98.40 98.40 2.9K
12:59 98.40 98.40 98.40 98.40 0.6K
13:00 98.40 98.42 98.40 98.42 1.5K
13:01 98.42 98.42 98.42 98.42 0.4K
13:02 98.42 98.46 98.42 98.46 1.8K
13:03 98.46 98.47 98.46 98.47 0.4K
13:04 98.47 98.51 98.43 98.51 3.9K
13:05 98.51 98.51 98.51 98.51 0.3K
13:06 98.51 98.51 98.49 98.49 0.3K
13:07 98.49 98.49 98.49 98.49 0.1K
13:08 98.49 98.49 98.35 98.35 6.9K
13:09 98.35 98.36 98.35 98.36 1.3K
13:10 98.36 98.36 98.35 98.35 0.5K
13:11 98.35 98.35 98.35 98.35 0.1K
13:12 98.35 98.35 98.35 98.35 0.8K
13:13 98.37 98.37 98.37 98.37 1.6K
13:14 98.37 98.37 98.37 98.37 0.9K
13:15 98.32 98.37 98.32 98.37 3.7K
13:16 98.37 98.37 98.30 98.30 2.7K
13:17 98.30 98.31 98.30 98.31 1.7K
13:18 98.31 98.31 98.28 98.28 4.2K
13:19 98.28 98.34 98.28 98.34 1.5K
13:20 98.34 98.34 98.32 98.32 2.4K
13:21 98.33 98.34 98.33 98.34 2.3K
13:22 98.32 98.32 98.32 98.32 1.5K
13:23 98.32 98.32 98.32 98.32 0.3K
13:24 98.30 98.30 98.27 98.27 2.5K
13:25 98.27 98.27 98.25 98.25 1.5K
13:26 98.25 98.25 98.25 98.25 0.1K
13:27 98.25 98.28 98.25 98.28 6.2K
13:28 98.28 98.28 98.22 98.22 9.0K
13:29 98.24 98.27 98.24 98.27 4.2K
13:30 98.24 98.24 98.23 98.23 3.4K
13:31 98.23 98.23 98.20 98.22 9.8K
13:32 98.23 98.23 98.21 98.21 4.8K
13:33 98.21 98.21 98.21 98.21 0.3K
13:34 98.22 98.24 98.22 98.24 1.0K
13:35 98.24 98.24 98.16 98.16 2.5K
13:36 98.16 98.17 98.16 98.17 1.3K
13:37 98.17 98.21 98.17 98.21 1.5K
13:38 98.21 98.21 98.21 98.21 0.5K
13:39 98.18 98.21 98.18 98.21 0.5K
13:40 98.21 98.23 98.21 98.23 3.1K
13:41 98.18 98.18 98.18 98.18 0.6K
13:42 98.18 98.23 98.18 98.21 1.0K
13:43 98.21 98.23 98.19 98.19 1.4K
13:44 98.20 98.22 98.20 98.22 2.2K
13:45 98.22 98.24 98.20 98.20 0.6K
13:46 98.20 98.32 98.20 98.32 5.5K
13:47 98.32 98.37 98.32 98.37 2.1K
13:48 98.37 98.39 98.37 98.39 0.4K
13:49 98.39 98.40 98.39 98.40 0.6K
13:50 98.40 98.40 98.40 98.40 2.5K
13:51 98.35 98.35 98.30 98.30 3.4K
13:52 98.30 98.30 98.30 98.30 1.1K
13:53 98.30 98.30 98.30 98.30 0.7K
13:54 98.30 98.32 98.29 98.29 5.9K
13:55 98.29 98.38 98.29 98.37 4.4K
13:56 98.37 98.39 98.37 98.39 0.5K
13:57 98.41 98.41 98.38 98.38 2.3K
13:58 98.38 98.38 98.36 98.36 2.7K
13:59 98.36 98.38 98.36 98.38 1.3K
14:00 98.44 98.46 98.43 98.46 1.7K
14:01 98.46 98.46 98.46 98.46 0.9K
14:02 98.46 98.46 98.40 98.40 5.8K
14:03 98.40 98.43 98.38 98.38 3.1K
14:04 98.38 98.41 98.38 98.41 0.8K
14:05 98.41 98.42 98.41 98.42 1.5K
14:06 98.42 98.42 98.42 98.42 1.3K
14:07 98.42 98.42 98.42 98.42 1.8K
14:08 98.42 98.42 98.42 98.42 1.0K
14:09 98.42 98.42 98.42 98.42 0.8K
14:10 98.42 98.46 98.42 98.46 2.2K
14:11 98.46 98.46 98.46 98.46 1.5K
14:12 98.46 98.46 98.46 98.46 0.8K
14:13 98.46 98.46 98.39 98.39 4.3K
14:14 98.39 98.39 98.38 98.38 3.1K
14:15 98.38 98.39 98.38 98.39 0.4K
14:16 98.39 98.39 98.37 98.38 3.8K
14:17 98.38 98.39 98.38 98.39 1.4K
14:18 98.39 98.39 98.33 98.33 8.0K
14:19 98.33 98.33 98.31 98.31 6.6K
14:20 98.31 98.33 98.31 98.33 2.6K
14:21 98.33 98.33 98.33 98.33 3.5K
14:22 98.38 98.38 98.36 98.37 3.3K
14:23 98.40 98.40 98.39 98.39 2.8K
14:24 98.39 98.51 98.35 98.51 35.2K
14:25 98.51 98.57 98.51 98.57 7.8K
14:26 98.57 98.67 98.57 98.67 6.3K
14:27 98.67 98.70 98.67 98.70 27.3K
14:28 98.70 98.79 98.69 98.79 2.3K
14:29 98.79 98.79 98.75 98.76 4.0K
14:30 98.75 98.77 98.75 98.77 1.0K
14:31 98.77 98.86 98.77 98.85 5.7K
14:32 98.85 98.90 98.85 98.90 6.0K
14:33 98.90 98.90 98.88 98.88 4.9K
14:34 98.88 98.88 98.87 98.88 3.9K
14:35 98.88 98.88 98.88 98.88 1.2K
14:36 98.88 98.88 98.79 98.79 4.2K
14:37 98.83 98.84 98.83 98.83 4.3K
14:38 98.83 98.85 98.83 98.85 1.2K
14:39 98.87 98.97 98.87 98.97 9.1K
14:40 98.97 98.97 98.96 98.96 1.1K
14:41 98.96 98.99 98.96 98.99 3.0K
14:42 98.99 99.02 98.93 99.02 25.0K
14:43 99.06 99.08 99.06 99.08 7.2K
14:44 99.08 99.08 99.04 99.04 9.4K
14:45 99.06 99.08 99.06 99.08 4.9K
14:46 99.06 99.06 99.06 99.06 10.6K
14:47 99.06 99.11 99.06 99.09 7.9K
14:48 99.09 99.10 99.09 99.10 2.1K
14:49 99.12 99.21 99.12 99.21 5.8K
14:50 99.21 99.21 99.17 99.20 5.2K
14:51 99.18 99.23 99.18 99.22 21.3K
14:52 99.21 99.24 99.21 99.24 19.0K
14:53 99.24 99.24 99.24 99.24 2.0K
14:54 99.24 99.24 99.08 99.08 18.3K
14:55 99.08 99.08 99.07 99.07 10.9K
14:56 99.07 99.09 99.01 99.09 18.3K
14:57 99.03 99.06 98.98 99.06 4.2K
14:58 99.06 99.09 99.06 99.07 5.5K
14:59 99.10 99.10 99.09 99.09 4.0K
15:00 99.10 99.13 99.10 99.13 2.7K
15:01 99.15 99.15 99.11 99.11 4.4K
15:02 99.15 99.15 99.15 99.15 2.1K
15:03 99.17 99.22 99.17 99.22 4.0K
15:04 99.22 99.22 99.22 99.22 2.3K
15:05 99.20 99.22 99.16 99.22 5.0K
15:06 99.29 99.29 99.17 99.17 16.3K
15:07 99.14 99.15 99.14 99.15 2.5K
15:08 99.15 99.23 99.14 99.23 8.3K
15:09 99.24 99.24 99.23 99.23 3.5K
15:10 99.24 99.24 99.24 99.24 1.0K
15:11 99.24 99.26 99.21 99.26 8.9K
15:12 99.26 99.26 99.26 99.26 1.8K
15:13 99.26 99.28 99.22 99.22 5.4K
15:14 99.20 99.23 99.20 99.23 2.4K
15:15 99.23 99.23 99.23 99.23 1.1K
15:16 99.21 99.26 99.21 99.24 4.7K
15:17 99.24 99.26 99.24 99.25 4.6K
15:18 99.27 99.30 99.27 99.29 7.1K
15:19 99.25 99.26 99.22 99.22 9.0K
15:20 99.22 99.22 99.18 99.20 4.0K
15:21 99.22 99.28 99.22 99.28 4.1K
15:22 99.24 99.24 99.21 99.24 6.9K
15:23 99.24 99.28 99.24 99.28 3.1K
15:24 99.26 99.38 99.26 99.38 4.1K
15:25 99.39 99.39 99.35 99.36 6.8K
15:26 99.35 99.35 99.31 99.31 5.4K
15:27 99.33 99.35 99.32 99.34 13.5K
15:28 99.37 99.41 99.37 99.38 4.6K
15:29 99.43 99.43 99.39 99.39 10.3K
15:30 99.40 99.47 99.40 99.45 6.2K
15:31 99.43 99.46 99.43 99.46 9.3K
15:32 99.47 99.49 99.45 99.49 13.9K
15:33 99.49 99.49 99.45 99.45 31.9K
15:34 99.39 99.39 99.33 99.33 6.0K
15:35 99.36 99.36 99.34 99.34 1.6K
15:36 99.33 99.34 99.27 99.34 5.3K
15:37 99.34 99.34 99.24 99.25 5.6K
15:38 99.26 99.26 99.23 99.23 5.2K
15:39 99.23 99.28 99.23 99.28 4.8K
15:40 99.28 99.30 99.25 99.30 10.5K
15:41 99.30 99.31 99.25 99.31 2.6K
15:42 99.33 99.35 99.32 99.32 8.4K
15:43 99.30 99.32 99.25 99.27 13.8K
15:44 99.27 99.27 99.21 99.21 6.1K
15:45 99.21 99.30 99.21 99.30 9.0K
15:46 99.30 99.30 99.25 99.26 8.8K
15:47 99.27 99.27 99.22 99.22 8.2K
15:48 99.21 99.26 99.21 99.26 13.8K
15:49 99.26 99.27 99.23 99.23 12.9K
15:50 99.18 99.25 99.18 99.25 5.6K
15:51 99.28 99.29 99.18 99.18 12.8K
15:52 99.19 99.22 99.14 99.20 11.3K
15:53 99.18 99.26 99.18 99.26 14.8K
15:54 99.26 99.26 99.25 99.26 10.4K
15:55 99.28 99.28 99.22 99.22 13.2K
15:56 99.19 99.30 99.19 99.26 14.8K
15:57 99.28 99.28 99.21 99.24 24.2K
15:58 99.21 99.21 99.15 99.15 17.5K
15:59 99.11 99.11 99.07 99.08 29.0K
16:00 99.06 99.90 98.05 98.99 965.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available