Zimmer Biomet

ZBH
🏛️ usa →
98.83
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 102.13 102.14 100.97 102.07 12.6K
09:32 102.05 102.05 102.03 102.03 0.9K
09:33 102.03 102.03 101.58 101.58 6.2K
09:34 101.58 101.58 101.08 101.08 1.0K
09:35 101.08 101.08 101.08 101.08 0.6K
09:36 101.42 101.42 101.42 101.42 0.2K
09:37 101.87 101.98 101.62 101.62 4.6K
09:38 101.62 101.62 101.62 101.62 1.2K
09:39 101.62 101.62 101.62 101.62 0.1K
09:40 101.50 101.50 101.49 101.49 3.2K
09:41 101.49 101.62 101.49 101.62 1.0K
09:42 101.62 101.62 101.44 101.44 2.7K
09:43 101.44 101.47 101.44 101.47 0.4K
09:44 101.47 101.61 101.26 101.26 1.3K
09:45 101.26 101.26 101.25 101.25 0.9K
09:46 101.06 101.06 101.06 101.06 0.6K
09:47 101.06 101.23 101.06 101.23 1.3K
09:48 101.23 101.23 101.06 101.06 0.3K
09:49 101.06 101.24 101.06 101.24 1.6K
09:50 101.24 101.24 101.24 101.24 0.2K
09:51 101.24 101.24 101.08 101.08 0.3K
09:52 101.20 101.20 101.17 101.17 0.8K
09:53 101.21 101.21 101.05 101.05 5.0K
09:54 100.88 100.88 100.75 100.75 6.1K
09:55 100.75 100.75 100.74 100.74 0.9K
09:56 100.67 100.67 100.46 100.50 19.5K
09:57 100.35 100.35 100.09 100.14 57.5K
09:58 100.31 100.38 100.28 100.36 12.8K
09:59 100.36 100.36 100.25 100.25 2.1K
10:00 100.29 100.35 100.28 100.35 4.4K
10:01 100.35 100.57 100.35 100.57 1.2K
10:02 100.67 100.77 100.67 100.77 1.7K
10:03 100.77 100.77 100.77 100.77 0.8K
10:04 100.77 100.77 100.76 100.76 1.7K
10:05 100.76 100.76 100.59 100.59 4.6K
10:06 100.60 100.68 100.60 100.68 4.0K
10:07 100.68 100.72 100.53 100.53 5.8K
10:08 100.45 100.45 100.37 100.43 6.4K
10:09 100.43 100.43 100.30 100.30 1.7K
10:10 100.13 100.13 100.03 100.03 9.8K
10:11 100.19 100.19 100.08 100.08 14.9K
10:12 100.14 100.14 100.09 100.13 14.6K
10:13 100.13 100.32 100.13 100.30 17.0K
10:14 100.21 100.32 100.17 100.17 11.9K
10:15 100.19 100.25 100.13 100.16 34.9K
10:16 100.10 100.24 100.10 100.24 12.5K
10:17 100.13 100.13 100.02 100.02 24.0K
10:18 100.01 100.01 99.79 99.95 21.1K
10:19 99.95 99.95 99.82 99.82 11.8K
10:20 99.80 99.80 99.80 99.80 1.4K
10:21 99.82 99.82 99.62 99.75 7.3K
10:22 99.75 99.80 99.75 99.80 5.8K
10:23 99.85 99.91 99.78 99.78 3.1K
10:24 99.78 99.78 99.69 99.69 1.2K
10:25 99.69 99.74 99.45 99.45 4.3K
10:26 99.52 99.57 99.52 99.57 6.2K
10:27 99.46 99.46 99.38 99.38 4.8K
10:28 99.45 99.45 99.30 99.43 5.8K
10:29 99.46 99.49 99.42 99.49 4.3K
10:30 99.49 99.57 99.49 99.54 4.6K
10:31 99.57 99.66 99.57 99.58 5.6K
10:32 99.58 99.73 99.58 99.65 5.8K
10:33 99.73 99.80 99.62 99.80 3.9K
10:34 99.84 99.99 99.84 99.93 3.7K
10:35 99.90 99.90 99.84 99.84 2.6K
10:36 99.84 99.84 99.78 99.78 1.2K
10:37 99.78 99.78 99.63 99.63 4.5K
10:38 99.63 99.67 99.61 99.67 4.3K
10:39 99.67 99.67 99.53 99.64 8.7K
10:40 99.64 99.64 99.51 99.51 3.3K
10:41 99.48 99.48 99.38 99.39 3.4K
10:42 99.39 99.43 99.39 99.40 11.6K
10:43 99.39 99.52 99.39 99.45 8.7K
10:44 99.45 99.49 99.45 99.49 4.3K
10:45 99.44 99.53 99.40 99.40 20.6K
10:46 99.43 99.43 99.37 99.37 2.9K
10:47 99.37 99.37 99.20 99.21 12.2K
10:48 99.24 99.24 99.24 99.24 8.7K
10:49 99.28 99.28 99.18 99.18 31.2K
10:50 99.18 99.37 99.18 99.37 2.9K
10:51 99.34 99.34 99.22 99.22 47.2K
10:52 99.22 99.33 99.22 99.33 1.4K
10:53 99.27 99.27 99.25 99.25 4.6K
10:54 99.30 99.36 99.21 99.33 4.9K
10:55 99.33 99.50 99.33 99.50 7.9K
10:56 99.54 99.54 99.42 99.42 4.3K
10:57 99.42 99.42 99.42 99.42 1.4K
10:58 99.42 99.44 99.37 99.43 3.7K
10:59 99.33 99.35 99.22 99.22 4.6K
11:00 99.31 99.41 99.31 99.41 4.5K
11:01 99.43 99.43 99.29 99.29 3.3K
11:02 99.39 99.50 99.39 99.50 4.0K
11:03 99.50 99.50 99.44 99.44 1.9K
11:04 99.44 99.44 99.44 99.44 3.7K
11:05 99.40 99.51 99.40 99.51 8.8K
11:06 99.51 99.55 99.51 99.51 7.8K
11:07 99.54 99.55 99.52 99.52 4.4K
11:08 99.52 99.52 99.52 99.52 1.2K
11:09 99.52 99.54 99.52 99.54 1.3K
11:10 99.54 99.65 99.54 99.61 4.0K
11:11 99.64 99.66 99.62 99.65 2.9K
11:12 99.69 99.69 99.55 99.55 5.0K
11:13 99.55 99.64 99.53 99.64 3.3K
11:14 99.64 99.69 99.61 99.61 1.5K
11:15 99.61 99.61 99.61 99.61 1.5K
11:16 99.64 99.66 99.63 99.63 2.2K
11:17 99.78 99.84 99.78 99.78 5.7K
11:18 99.78 99.78 99.72 99.72 1.1K
11:19 99.69 99.77 99.69 99.77 1.9K
11:20 99.70 99.70 99.64 99.64 2.5K
11:21 99.64 99.64 99.64 99.64 0.7K
11:22 99.64 99.64 99.63 99.63 1.7K
11:23 99.63 99.71 99.63 99.71 1.2K
11:24 99.71 99.75 99.71 99.75 1.7K
11:25 99.75 99.75 99.75 99.75 1.0K
11:26 99.75 99.75 99.62 99.62 2.8K
11:27 99.58 99.70 99.58 99.70 6.7K
11:28 99.70 99.70 99.46 99.46 4.8K
11:29 99.44 99.44 99.44 99.44 1.3K
11:30 99.44 99.49 99.40 99.40 1.4K
11:31 99.47 99.47 99.47 99.47 0.9K
11:32 99.47 99.48 99.39 99.39 4.8K
11:33 99.39 99.39 99.39 99.39 0.8K
11:34 99.39 99.39 99.32 99.33 2.9K
11:35 99.33 99.40 99.33 99.40 0.9K
11:36 99.40 99.40 99.40 99.40 3.8K
11:37 99.40 99.40 99.40 99.40 1.4K
11:38 99.40 99.40 99.22 99.22 1.9K
11:39 99.22 99.27 99.22 99.22 1.9K
11:40 99.28 99.28 99.23 99.28 2.4K
11:41 99.28 99.28 99.24 99.24 2.4K
11:42 99.23 99.23 99.23 99.23 1.0K
11:43 99.23 99.23 99.09 99.09 2.0K
11:44 99.09 99.20 99.09 99.20 6.1K
11:45 99.20 99.20 99.20 99.20 0.4K
11:46 99.20 99.20 99.20 99.20 1.2K
11:47 99.14 99.14 99.05 99.05 3.2K
11:48 98.96 98.96 98.96 98.96 2.0K
11:49 98.96 98.96 98.96 98.96 0.4K
11:50 98.86 98.86 98.86 98.86 1.4K
11:51 98.93 98.96 98.93 98.96 2.7K
11:52 98.96 98.96 98.96 98.96 0.5K
11:53 98.96 99.08 98.96 99.08 2.8K
11:54 99.08 99.18 99.08 99.18 0.8K
11:55 99.09 99.09 99.02 99.02 1.6K
11:56 98.98 98.98 98.98 98.98 1.5K
11:57 98.98 98.98 98.86 98.86 1.2K
11:58 98.85 98.92 98.85 98.92 3.3K
11:59 98.92 98.92 98.87 98.87 0.6K
12:00 98.87 98.97 98.87 98.97 4.0K
12:01 99.00 99.00 98.93 98.93 0.7K
12:02 98.93 98.93 98.93 98.93 2.0K
12:03 98.93 99.00 98.93 99.00 1.7K
12:04 98.97 98.97 98.97 98.97 1.9K
12:05 98.97 99.01 98.90 98.90 2.7K
12:06 98.90 98.92 98.83 98.83 2.0K
12:07 98.83 98.86 98.83 98.86 2.2K
12:08 98.86 98.86 98.76 98.76 1.5K
12:09 98.76 98.76 98.71 98.71 1.4K
12:10 98.71 98.71 98.66 98.66 2.9K
12:11 98.66 98.80 98.66 98.80 1.0K
12:12 98.80 98.80 98.80 98.80 0.6K
12:13 98.84 98.84 98.84 98.84 1.0K
12:14 98.84 98.84 98.73 98.73 0.6K
12:15 98.73 98.73 98.68 98.68 1.6K
12:16 98.68 98.68 98.66 98.66 1.6K
12:17 98.66 98.66 98.61 98.62 1.9K
12:18 98.62 98.67 98.61 98.61 0.7K
12:19 98.61 98.61 98.61 98.61 4.8K
12:20 98.57 98.65 98.55 98.65 4.3K
12:21 98.65 98.65 98.63 98.63 2.4K
12:22 98.64 98.64 98.50 98.50 27.9K
12:23 98.55 98.55 98.46 98.49 4.2K
12:24 98.46 98.47 98.43 98.47 3.4K
12:25 98.58 98.60 98.52 98.60 4.6K
12:26 98.63 98.63 98.58 98.58 1.7K
12:27 98.53 98.54 98.53 98.54 2.6K
12:28 98.45 98.45 98.45 98.45 1.3K
12:29 98.45 98.45 98.45 98.45 0.9K
12:30 98.45 98.45 98.34 98.34 1.5K
12:31 98.34 98.41 98.34 98.39 2.0K
12:32 98.39 98.39 98.36 98.36 2.6K
12:33 98.32 98.32 98.32 98.32 1.4K
12:34 98.32 98.33 98.32 98.33 5.1K
12:35 98.33 98.34 98.31 98.31 4.2K
12:36 98.30 98.37 98.30 98.32 4.7K
12:37 98.28 98.28 98.22 98.22 6.5K
12:38 98.22 98.23 98.14 98.14 2.9K
12:39 98.14 98.17 98.14 98.17 2.2K
12:40 98.17 98.17 98.09 98.09 1.6K
12:41 98.09 98.09 98.04 98.09 3.4K
12:42 98.09 98.09 97.98 97.98 2.9K
12:43 97.98 98.03 97.98 98.00 4.7K
12:44 98.06 98.10 98.06 98.10 7.1K
12:45 98.07 98.15 98.05 98.10 11.5K
12:46 98.09 98.09 98.08 98.08 3.1K
12:47 98.06 98.07 98.06 98.07 3.8K
12:48 98.07 98.22 98.07 98.22 3.5K
12:49 98.22 98.25 98.22 98.25 2.7K
12:50 98.26 98.26 98.22 98.22 4.7K
12:51 98.22 98.22 98.21 98.21 1.5K
12:52 98.21 98.21 98.13 98.13 2.6K
12:53 98.13 98.13 98.12 98.12 1.5K
12:54 98.12 98.12 98.12 98.12 3.1K
12:55 98.12 98.17 98.12 98.17 2.7K
12:56 98.18 98.18 98.03 98.03 3.9K
12:57 97.98 97.98 97.94 97.94 4.7K
12:58 97.89 97.89 97.85 97.85 1.8K
12:59 97.84 97.88 97.84 97.88 4.4K
13:00 97.85 97.97 97.85 97.97 4.4K
13:01 97.97 97.97 97.93 97.93 2.2K
13:02 97.98 97.98 97.98 97.98 0.8K
13:03 97.98 97.98 97.90 97.98 2.7K
13:04 97.98 98.04 97.98 98.00 1.3K
13:05 98.00 98.05 98.00 98.02 1.9K
13:06 98.09 98.15 98.09 98.15 2.1K
13:07 98.06 98.09 98.05 98.05 1.8K
13:08 98.10 98.10 98.00 98.04 1.6K
13:09 98.01 98.01 98.01 98.01 2.0K
13:10 98.01 98.01 98.01 98.01 2.5K
13:11 98.01 98.01 98.01 98.01 0.3K
13:12 98.01 98.05 98.00 98.05 2.1K
13:13 98.05 98.10 98.05 98.08 5.1K
13:14 98.21 98.26 98.21 98.22 5.8K
13:15 98.22 98.24 98.22 98.24 3.2K
13:16 98.21 98.21 98.16 98.16 5.5K
13:17 98.16 98.16 98.11 98.11 1.3K
13:18 98.11 98.11 98.11 98.11 0.9K
13:19 98.11 98.20 98.06 98.14 7.4K
13:20 98.14 98.14 98.14 98.14 1.1K
13:21 98.14 98.14 98.14 98.14 0.4K
13:22 98.14 98.14 98.12 98.12 1.1K
13:23 98.08 98.08 98.01 98.01 1.4K
13:24 98.01 98.04 97.98 98.04 3.1K
13:25 98.00 98.00 97.98 97.98 4.2K
13:26 97.98 98.04 97.98 98.04 2.4K
13:27 98.04 98.05 98.04 98.05 2.9K
13:28 98.05 98.05 98.00 98.00 1.8K
13:29 97.96 98.00 97.96 98.00 1.4K
13:30 97.96 97.96 97.96 97.96 1.0K
13:31 97.96 98.06 97.96 98.06 2.6K
13:32 98.08 98.08 98.08 98.08 0.5K
13:33 98.08 98.08 98.08 98.08 1.7K
13:34 97.99 97.99 97.97 97.97 1.5K
13:35 97.97 97.99 97.97 97.99 1.3K
13:36 97.97 97.97 97.96 97.96 1.7K
13:37 97.96 97.96 97.88 97.91 1.8K
13:38 97.91 97.91 97.91 97.91 0.6K
13:39 97.91 97.98 97.90 97.98 3.4K
13:40 97.98 98.01 97.96 97.96 0.9K
13:41 97.96 98.02 97.96 98.02 1.8K
13:42 97.99 97.99 97.90 97.90 2.5K
13:43 97.91 97.91 97.89 97.90 3.7K
13:44 97.85 97.90 97.85 97.90 1.2K
13:45 97.90 97.90 97.86 97.87 1.9K
13:46 97.87 97.95 97.87 97.93 5.1K
13:47 97.96 97.96 97.94 97.94 0.9K
13:48 97.94 97.94 97.89 97.89 2.3K
13:49 97.88 98.04 97.88 98.04 3.5K
13:50 97.96 97.96 97.96 97.96 0.8K
13:51 97.96 98.01 97.96 98.01 0.7K
13:52 98.01 98.01 97.94 97.95 3.7K
13:53 97.95 98.03 97.95 98.01 5.5K
13:54 98.01 98.01 97.91 97.91 4.6K
13:55 97.95 97.95 97.92 97.92 1.7K
13:56 97.95 97.95 97.93 97.93 1.3K
13:57 97.94 98.00 97.94 98.00 1.5K
13:58 97.89 97.89 97.88 97.88 4.3K
13:59 97.95 97.98 97.95 97.98 2.4K
14:00 97.98 97.98 97.98 97.98 0.3K
14:01 97.98 98.05 97.98 98.01 1.1K
14:02 97.93 97.93 97.78 97.78 2.4K
14:03 97.82 97.82 97.78 97.78 0.9K
14:04 97.70 97.70 97.54 97.54 3.9K
14:05 97.66 97.66 97.51 97.55 3.5K
14:06 97.55 97.71 97.55 97.65 4.3K
14:07 97.61 97.71 97.61 97.71 1.8K
14:08 97.71 97.71 97.66 97.66 1.5K
14:09 97.66 97.74 97.66 97.71 2.1K
14:10 97.71 97.72 97.69 97.72 6.1K
14:11 97.81 97.81 97.68 97.68 2.8K
14:12 97.68 97.71 97.67 97.71 1.2K
14:13 97.71 97.75 97.69 97.75 1.2K
14:14 97.75 97.76 97.72 97.72 0.8K
14:15 97.73 97.78 97.73 97.78 2.7K
14:16 97.78 97.81 97.78 97.81 1.4K
14:17 97.74 97.81 97.74 97.81 4.7K
14:18 97.77 97.84 97.77 97.84 3.0K
14:19 97.84 97.84 97.80 97.84 0.7K
14:20 97.81 97.81 97.71 97.71 6.9K
14:21 97.69 97.69 97.69 97.69 0.2K
14:22 97.70 97.76 97.70 97.76 4.6K
14:23 97.76 97.84 97.76 97.84 2.1K
14:24 97.86 97.86 97.82 97.82 1.4K
14:25 97.76 97.76 97.73 97.73 3.9K
14:26 97.73 97.84 97.73 97.84 3.1K
14:27 97.84 97.85 97.84 97.85 0.6K
14:28 97.88 97.88 97.83 97.83 4.6K
14:29 97.83 97.83 97.83 97.83 1.4K
14:30 97.83 97.83 97.83 97.83 2.2K
14:31 97.83 97.90 97.83 97.90 1.9K
14:32 97.92 97.92 97.89 97.89 4.2K
14:33 97.89 97.91 97.89 97.91 6.2K
14:34 97.94 98.07 97.94 98.07 4.9K
14:35 98.07 98.07 98.07 98.07 1.2K
14:36 98.07 98.07 97.90 97.90 7.2K
14:37 97.90 97.90 97.90 97.90 0.3K
14:38 97.90 97.90 97.88 97.89 5.2K
14:39 97.89 97.91 97.89 97.91 0.6K
14:40 97.88 97.92 97.84 97.84 6.3K
14:41 97.84 97.88 97.84 97.88 1.2K
14:42 97.88 97.93 97.88 97.93 1.3K
14:43 97.93 97.93 97.88 97.91 3.1K
14:44 97.91 98.11 97.91 98.11 8.7K
14:45 98.08 98.08 98.05 98.05 4.0K
14:46 98.05 98.12 98.05 98.12 1.2K
14:47 98.12 98.18 98.12 98.12 3.4K
14:48 98.12 98.12 98.07 98.07 3.7K
14:49 98.07 98.07 98.04 98.04 2.3K
14:50 98.05 98.05 98.01 98.04 2.1K
14:51 98.01 98.07 98.00 98.00 2.2K
14:52 98.00 98.04 98.00 98.04 5.4K
14:53 98.08 98.08 98.00 98.00 4.4K
14:54 97.96 98.00 97.96 98.00 2.5K
14:55 98.00 98.00 97.97 97.97 1.8K
14:56 97.97 97.97 97.95 97.96 3.3K
14:57 97.96 97.97 97.95 97.95 2.7K
14:58 97.95 97.95 97.91 97.91 1.4K
14:59 97.93 97.95 97.90 97.95 3.0K
15:00 97.96 97.96 97.90 97.90 6.3K
15:01 97.87 97.94 97.87 97.94 1.7K
15:02 97.87 97.90 97.87 97.90 8.1K
15:03 97.91 97.96 97.91 97.96 4.0K
15:04 97.96 97.96 97.83 97.83 4.0K
15:05 97.82 97.83 97.82 97.83 3.2K
15:06 97.83 97.83 97.76 97.76 1.4K
15:07 97.76 97.76 97.75 97.75 1.9K
15:08 97.75 97.79 97.72 97.78 6.0K
15:09 97.76 97.76 97.70 97.74 3.7K
15:10 97.74 97.76 97.73 97.76 4.0K
15:11 97.76 97.80 97.76 97.80 4.4K
15:12 97.84 97.84 97.78 97.79 4.5K
15:13 97.79 97.79 97.76 97.77 4.0K
15:14 97.84 97.88 97.81 97.81 5.2K
15:15 97.83 97.85 97.72 97.72 5.2K
15:16 97.72 97.77 97.72 97.77 3.1K
15:17 97.77 97.79 97.76 97.79 4.2K
15:18 97.79 97.83 97.79 97.83 2.7K
15:19 97.83 97.84 97.80 97.84 3.7K
15:20 97.80 97.87 97.80 97.81 3.7K
15:21 97.80 97.80 97.75 97.78 4.0K
15:22 97.75 97.75 97.69 97.69 4.3K
15:23 97.72 97.72 97.68 97.71 3.9K
15:24 97.71 97.71 97.70 97.70 3.6K
15:25 97.66 97.66 97.57 97.57 5.4K
15:26 97.57 97.59 97.54 97.57 5.1K
15:27 97.54 97.57 97.54 97.56 6.3K
15:28 97.53 97.55 97.51 97.55 5.1K
15:29 97.50 97.59 97.50 97.59 6.7K
15:30 97.62 97.62 97.53 97.55 4.9K
15:31 97.57 97.58 97.50 97.58 5.0K
15:32 97.53 97.54 97.52 97.54 12.0K
15:33 97.55 97.55 97.53 97.55 7.9K
15:34 97.61 97.61 97.55 97.55 4.4K
15:35 97.52 97.56 97.52 97.56 4.6K
15:36 97.47 97.47 97.45 97.46 7.3K
15:37 97.46 97.47 97.43 97.47 9.6K
15:38 97.47 97.47 97.42 97.42 4.6K
15:39 97.40 97.49 97.40 97.49 12.0K
15:40 97.49 97.52 97.49 97.52 4.7K
15:41 97.49 97.49 97.45 97.48 11.1K
15:42 97.44 97.50 97.44 97.47 5.4K
15:43 97.46 97.46 97.38 97.41 14.7K
15:44 97.40 97.44 97.40 97.41 4.1K
15:45 97.41 97.52 97.41 97.52 8.6K
15:46 97.52 97.52 97.48 97.48 11.4K
15:47 97.48 97.48 97.40 97.40 7.5K
15:48 97.38 97.39 97.32 97.38 9.9K
15:49 97.39 97.41 97.34 97.36 6.9K
15:50 97.37 97.48 97.37 97.48 10.9K
15:51 97.48 97.48 97.34 97.34 13.9K
15:52 97.33 97.40 97.32 97.36 13.2K
15:53 97.33 97.35 97.24 97.27 18.0K
15:54 97.29 97.33 97.25 97.32 23.2K
15:55 97.43 97.43 97.25 97.25 23.9K
15:56 97.20 97.29 97.20 97.29 46.9K
15:57 97.31 97.38 97.26 97.35 48.0K
15:58 97.35 97.35 97.31 97.33 39.5K
15:59 97.30 97.32 97.21 97.21 65.4K
16:00 97.21 98.77 97.21 97.27 452.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available