Zimmer Biomet

ZBH
🏛️ usa →
100.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 97.83 98.14 97.00 98.14 13.9K
09:32 98.14 98.14 98.10 98.10 1.0K
09:33 98.46 98.46 98.39 98.39 4.3K
09:34 98.39 98.63 98.13 98.13 6.2K
09:35 98.13 98.27 98.13 98.27 1.2K
09:36 98.27 98.27 98.27 98.27 0.1K
09:37 98.27 98.60 98.27 98.44 1.6K
09:38 98.44 98.44 98.44 98.44 0.9K
09:39 98.44 98.44 98.14 98.14 0.3K
09:40 98.14 98.14 97.87 97.87 1.6K
09:41 97.87 97.87 97.70 97.70 1.6K
09:42 97.64 97.64 97.54 97.54 1.8K
09:43 97.54 97.54 97.26 97.43 3.7K
09:44 97.43 97.43 97.30 97.30 1.0K
09:45 97.31 97.31 97.15 97.15 6.4K
09:46 97.15 97.15 97.01 97.01 3.2K
09:47 97.01 97.05 96.86 96.86 2.8K
09:48 96.86 96.86 96.86 96.86 0.7K
09:49 97.06 97.13 97.02 97.13 3.9K
09:50 97.13 97.13 97.04 97.04 2.8K
09:51 97.04 97.05 97.00 97.05 5.7K
09:52 97.05 97.05 96.98 96.99 6.6K
09:53 97.05 97.05 97.05 97.05 1.5K
09:54 97.05 97.05 97.05 97.05 0.4K
09:55 97.01 97.06 97.00 97.06 7.0K
09:56 97.02 97.12 97.02 97.10 2.7K
09:57 97.10 97.23 97.09 97.23 1.3K
09:58 97.26 97.34 97.26 97.34 0.5K
09:59 97.34 97.34 97.34 97.34 0.3K
10:00 97.14 97.17 97.14 97.17 1.9K
10:01 97.17 97.25 97.17 97.24 5.4K
10:02 97.43 97.62 97.43 97.54 8.7K
10:03 97.57 97.63 97.57 97.63 3.9K
10:04 97.63 97.63 97.51 97.51 6.8K
10:05 97.51 97.56 97.51 97.56 1.8K
10:06 97.54 97.62 97.54 97.62 12.3K
10:07 97.62 97.67 97.61 97.61 2.4K
10:08 97.77 97.80 97.77 97.80 2.3K
10:09 97.81 97.81 97.70 97.71 6.4K
10:10 97.71 97.71 97.61 97.61 5.9K
10:11 97.56 97.66 97.56 97.66 4.9K
10:12 97.55 97.61 97.38 97.38 7.1K
10:13 97.38 97.49 97.38 97.49 3.2K
10:14 97.49 97.49 97.45 97.45 1.9K
10:15 97.56 97.56 97.52 97.52 3.5K
10:16 97.54 97.59 97.54 97.59 1.0K
10:17 97.52 97.55 97.51 97.55 5.7K
10:18 97.49 97.55 97.49 97.54 4.8K
10:19 97.54 97.57 97.54 97.57 2.6K
10:20 97.52 97.54 97.52 97.54 4.7K
10:21 97.54 97.54 97.43 97.52 3.3K
10:22 97.52 97.52 97.51 97.51 1.4K
10:23 97.51 97.51 97.51 97.51 3.1K
10:24 97.49 97.50 97.49 97.50 2.2K
10:25 97.50 97.50 97.50 97.50 1.0K
10:26 97.55 97.61 97.54 97.57 3.2K
10:27 97.57 97.57 97.46 97.46 5.6K
10:28 97.46 97.46 97.45 97.45 1.6K
10:29 97.44 97.44 97.43 97.43 1.3K
10:30 97.43 97.53 97.43 97.53 3.0K
10:31 97.47 97.50 97.44 97.50 3.7K
10:32 97.50 97.50 97.44 97.44 1.8K
10:33 97.44 97.44 97.44 97.44 1.6K
10:34 97.49 97.49 97.49 97.49 2.3K
10:35 97.49 97.49 97.45 97.46 3.5K
10:36 97.46 97.55 97.46 97.55 1.4K
10:37 97.55 97.55 97.55 97.55 0.5K
10:38 97.51 97.51 97.51 97.51 1.9K
10:39 97.56 97.57 97.56 97.57 2.1K
10:40 97.57 97.67 97.56 97.67 5.5K
10:41 97.67 97.67 97.67 97.67 1.2K
10:42 97.59 97.59 97.57 97.58 5.2K
10:43 97.58 97.58 97.46 97.46 3.4K
10:44 97.46 97.55 97.46 97.55 8.1K
10:45 97.55 97.55 97.52 97.52 0.5K
10:46 97.52 97.56 97.51 97.56 3.5K
10:47 97.56 97.64 97.56 97.64 2.9K
10:48 97.64 97.64 97.56 97.60 4.4K
10:49 97.60 97.60 97.60 97.60 0.6K
10:50 97.60 97.60 97.60 97.60 0.3K
10:51 97.60 97.66 97.60 97.66 4.1K
10:52 97.69 97.77 97.69 97.77 4.3K
10:53 97.77 97.82 97.77 97.82 1.6K
10:54 97.81 97.81 97.68 97.68 4.9K
10:55 97.68 97.68 97.55 97.55 1.4K
10:56 97.55 97.55 97.52 97.52 1.1K
10:57 97.52 97.52 97.50 97.50 1.4K
10:58 97.50 97.56 97.50 97.56 0.7K
10:59 97.63 97.71 97.63 97.67 2.4K
11:00 97.66 97.71 97.66 97.71 5.2K
11:01 97.78 97.86 97.78 97.80 15.8K
11:02 97.84 97.84 97.75 97.75 2.7K
11:03 97.75 97.76 97.75 97.75 1.0K
11:04 97.75 97.76 97.72 97.72 2.7K
11:05 97.72 97.72 97.64 97.64 1.2K
11:06 97.60 97.65 97.60 97.65 1.4K
11:07 97.65 97.65 97.65 97.65 0.4K
11:08 97.65 97.65 97.65 97.65 0.5K
11:09 97.65 97.65 97.65 97.65 0.8K
11:10 97.65 97.92 97.65 97.92 2.4K
11:11 97.92 97.94 97.86 97.88 3.3K
11:12 97.88 97.88 97.88 97.88 0.6K
11:13 97.88 97.88 97.88 97.88 0.4K
11:14 97.88 97.93 97.88 97.93 1.5K
11:15 97.93 97.93 97.93 97.93 0.7K
11:16 97.93 97.95 97.86 97.95 1.0K
11:17 97.87 97.87 97.87 97.87 1.3K
11:18 97.87 97.87 97.84 97.84 0.5K
11:19 97.84 97.97 97.84 97.97 1.9K
11:20 97.94 98.03 97.94 98.03 2.1K
11:21 97.97 97.97 97.97 97.97 0.9K
11:22 97.97 97.98 97.97 97.98 0.5K
11:23 97.98 98.05 97.98 98.05 1.6K
11:24 98.13 98.16 98.13 98.15 2.4K
11:25 98.15 98.22 98.15 98.22 2.1K
11:26 98.22 98.26 98.22 98.26 2.1K
11:27 98.26 98.29 98.26 98.27 1.4K
11:28 98.28 98.28 98.28 98.28 1.2K
11:29 98.28 98.28 98.24 98.24 5.1K
11:30 98.24 98.35 98.24 98.35 1.7K
11:31 98.34 98.34 98.27 98.27 3.8K
11:32 98.27 98.30 98.21 98.21 3.5K
11:33 98.22 98.28 98.20 98.22 5.8K
11:34 98.19 98.29 98.19 98.29 1.5K
11:35 98.29 98.29 98.21 98.21 4.2K
11:36 98.23 98.26 98.23 98.26 2.7K
11:37 98.22 98.29 98.22 98.29 2.0K
11:38 98.30 98.30 98.30 98.30 3.1K
11:39 98.30 98.32 98.24 98.32 4.3K
11:40 98.35 98.36 98.35 98.35 2.4K
11:41 98.35 98.36 98.35 98.36 0.5K
11:42 98.36 98.36 98.30 98.32 1.9K
11:43 98.32 98.32 98.26 98.27 1.6K
11:44 98.27 98.33 98.27 98.29 3.0K
11:45 98.23 98.23 98.22 98.22 2.3K
11:46 98.22 98.23 98.22 98.22 2.1K
11:47 98.22 98.22 98.15 98.19 1.7K
11:48 98.19 98.20 98.19 98.20 0.5K
11:49 98.20 98.20 98.20 98.20 0.3K
11:50 98.22 98.22 98.21 98.21 0.8K
11:51 98.23 98.23 98.23 98.23 2.5K
11:52 98.23 98.32 98.23 98.32 1.6K
11:53 98.32 98.32 98.20 98.23 8.1K
11:54 98.23 98.26 98.23 98.26 1.6K
11:55 98.24 98.24 98.18 98.21 4.3K
11:56 98.21 98.21 98.20 98.20 1.5K
11:57 98.20 98.23 98.20 98.23 1.0K
11:58 98.23 98.23 98.23 98.23 0.3K
11:59 98.15 98.15 98.12 98.13 6.1K
12:00 98.13 98.13 98.13 98.13 0.7K
12:01 98.13 98.13 98.10 98.10 0.7K
12:02 98.10 98.10 98.10 98.10 1.2K
12:03 98.10 98.10 98.10 98.10 0.9K
12:04 98.10 98.10 98.04 98.04 0.7K
12:05 98.04 98.12 98.04 98.12 1.4K
12:06 98.12 98.12 98.07 98.07 1.8K
12:07 98.07 98.07 98.06 98.07 1.2K
12:08 98.07 98.12 98.07 98.12 0.9K
12:09 98.12 98.15 98.12 98.15 0.7K
12:10 98.15 98.19 98.15 98.19 0.9K
12:11 98.19 98.20 98.19 98.20 0.5K
12:12 98.20 98.20 98.16 98.17 3.3K
12:13 98.17 98.17 98.10 98.14 5.1K
12:14 98.14 98.14 98.14 98.14 0.6K
12:15 98.14 98.14 98.14 98.14 2.1K
12:16 98.14 98.14 98.14 98.14 0.9K
12:17 98.14 98.16 98.14 98.16 4.0K
12:18 98.16 98.16 98.16 98.16 0.8K
12:19 98.19 98.20 98.19 98.20 0.3K
12:20 98.20 98.20 98.20 98.20 0.7K
12:21 98.20 98.26 98.20 98.22 2.2K
12:22 98.21 98.21 98.21 98.21 1.3K
12:23 98.21 98.25 98.21 98.25 1.0K
12:24 98.19 98.19 98.14 98.14 3.1K
12:25 98.14 98.14 98.14 98.14 0.6K
12:26 98.15 98.15 98.09 98.09 1.8K
12:27 98.06 98.11 98.05 98.05 2.7K
12:28 98.02 98.02 97.94 97.99 14.9K
12:29 97.91 97.91 97.85 97.85 4.2K
12:30 97.87 97.91 97.87 97.90 2.3K
12:31 97.90 97.91 97.84 97.86 5.2K
12:32 97.86 97.95 97.86 97.95 2.1K
12:33 97.95 97.95 97.95 97.95 0.2K
12:34 97.95 97.95 97.86 97.88 3.0K
12:35 97.88 98.00 97.87 98.00 1.3K
12:36 98.00 98.00 97.92 97.92 2.9K
12:37 97.92 97.92 97.83 97.83 1.4K
12:38 97.83 97.83 97.82 97.83 2.7K
12:39 97.85 97.90 97.85 97.90 2.1K
12:40 97.85 97.89 97.85 97.89 1.6K
12:41 97.89 97.93 97.89 97.93 0.8K
12:42 97.93 98.00 97.93 98.00 1.9K
12:43 98.00 98.00 97.99 97.99 1.2K
12:44 97.99 98.07 97.99 98.06 1.8K
12:45 98.06 98.07 98.06 98.07 0.5K
12:46 98.07 98.10 98.03 98.03 2.4K
12:47 98.03 98.03 98.00 98.00 2.2K
12:48 98.00 98.07 98.00 98.07 1.3K
12:49 98.07 98.07 98.07 98.07 1.0K
12:50 98.07 98.11 98.07 98.10 1.1K
12:51 98.10 98.10 98.04 98.04 3.5K
12:52 98.04 98.07 98.04 98.04 1.0K
12:53 98.07 98.07 98.04 98.04 1.9K
12:54 98.04 98.04 98.03 98.03 1.1K
12:55 98.11 98.11 98.07 98.08 2.1K
12:56 98.08 98.10 98.07 98.09 2.1K
12:57 98.09 98.09 98.09 98.09 0.6K
12:58 98.09 98.09 98.05 98.09 1.7K
12:59 98.09 98.10 98.09 98.10 0.8K
13:00 98.10 98.10 98.04 98.07 4.2K
13:01 98.03 98.04 98.03 98.04 3.0K
13:02 98.08 98.09 98.08 98.08 3.6K
13:03 98.10 98.13 98.05 98.05 5.3K
13:04 98.05 98.08 98.05 98.06 2.1K
13:05 98.03 98.04 98.03 98.04 1.6K
13:06 98.04 98.04 98.00 98.00 2.5K
13:07 98.00 98.08 98.00 98.08 1.0K
13:08 98.08 98.15 98.08 98.15 1.7K
13:09 98.15 98.15 98.09 98.13 2.9K
13:10 98.14 98.14 98.08 98.08 4.5K
13:11 98.08 98.08 98.08 98.08 1.4K
13:12 98.08 98.08 98.02 98.06 3.8K
13:13 98.06 98.06 98.01 98.01 0.6K
13:14 98.01 98.15 98.01 98.15 1.2K
13:15 98.23 98.23 98.18 98.18 3.0K
13:16 98.18 98.19 98.18 98.19 0.6K
13:17 98.19 98.19 98.19 98.19 0.5K
13:18 98.19 98.22 98.19 98.20 1.7K
13:19 98.20 98.27 98.20 98.24 2.0K
13:20 98.26 98.26 98.19 98.19 3.5K
13:21 98.21 98.25 98.21 98.22 1.3K
13:22 98.22 98.28 98.22 98.28 1.5K
13:23 98.28 98.28 98.28 98.28 1.3K
13:24 98.28 98.28 98.20 98.21 5.7K
13:25 98.21 98.21 98.19 98.21 4.6K
13:26 98.21 98.22 98.21 98.22 0.4K
13:27 98.22 98.22 98.22 98.22 0.7K
13:28 98.22 98.26 98.22 98.25 0.9K
13:29 98.25 98.31 98.25 98.31 2.1K
13:30 98.31 98.31 98.29 98.29 3.7K
13:31 98.21 98.26 98.16 98.16 11.5K
13:32 98.13 98.13 98.08 98.08 7.9K
13:33 98.05 98.14 98.05 98.13 2.1K
13:34 98.09 98.09 98.09 98.09 1.3K
13:35 98.09 98.14 98.01 98.01 2.9K
13:36 98.01 98.03 98.01 98.03 0.7K
13:37 98.03 98.03 97.96 97.96 1.6K
13:38 97.99 98.01 97.99 98.01 1.0K
13:39 98.01 98.01 97.93 97.93 3.0K
13:40 97.94 97.94 97.88 97.90 6.0K
13:41 97.88 97.88 97.88 97.88 1.2K
13:42 97.81 97.83 97.76 97.78 6.5K
13:43 97.87 97.90 97.87 97.90 1.8K
13:44 97.90 97.90 97.90 97.90 0.5K
13:45 97.90 97.90 97.83 97.83 1.3K
13:46 97.82 97.82 97.66 97.66 6.5K
13:47 97.66 97.74 97.66 97.74 2.1K
13:48 97.67 97.67 97.66 97.66 1.6K
13:49 97.66 97.74 97.66 97.69 0.9K
13:50 97.69 97.69 97.66 97.66 3.2K
13:51 97.65 97.66 97.57 97.57 2.2K
13:52 97.57 97.69 97.56 97.56 7.2K
13:53 97.56 97.67 97.56 97.65 1.0K
13:54 97.65 97.79 97.65 97.73 2.8K
13:55 97.73 97.73 97.63 97.65 6.2K
13:56 97.65 97.65 97.57 97.60 2.6K
13:57 97.60 97.60 97.52 97.52 3.5K
13:58 97.52 97.55 97.51 97.51 7.7K
13:59 97.50 97.53 97.50 97.53 4.4K
14:00 97.53 97.55 97.52 97.52 2.9K
14:01 97.53 97.69 97.53 97.60 8.0K
14:02 97.63 97.63 97.52 97.54 5.8K
14:03 97.49 97.56 97.49 97.51 3.2K
14:04 97.54 97.60 97.54 97.59 2.7K
14:05 97.57 97.57 97.57 97.57 3.3K
14:06 97.58 97.60 97.58 97.60 2.3K
14:07 97.60 97.60 97.54 97.54 2.5K
14:08 97.51 97.51 97.47 97.49 9.9K
14:09 97.50 97.55 97.50 97.55 7.0K
14:10 97.61 97.71 97.61 97.71 6.2K
14:11 97.71 97.75 97.71 97.74 2.4K
14:12 97.75 97.75 97.75 97.75 1.1K
14:13 97.69 97.69 97.69 97.69 4.4K
14:14 97.67 97.70 97.63 97.65 3.7K
14:15 97.66 97.76 97.66 97.76 2.6K
14:16 97.76 97.76 97.71 97.72 4.2K
14:17 97.72 97.72 97.67 97.67 2.5K
14:18 97.67 97.67 97.59 97.59 2.5K
14:19 97.59 97.65 97.59 97.65 2.3K
14:20 97.65 97.69 97.65 97.69 1.5K
14:21 97.69 97.69 97.62 97.62 1.8K
14:22 97.62 97.71 97.62 97.71 1.7K
14:23 97.71 97.71 97.57 97.59 2.9K
14:24 97.69 97.69 97.69 97.69 0.8K
14:25 97.69 97.74 97.69 97.74 1.3K
14:26 97.73 97.78 97.68 97.78 1.4K
14:27 97.78 97.79 97.75 97.79 1.6K
14:28 97.79 97.79 97.64 97.68 6.3K
14:29 97.68 97.71 97.68 97.71 0.9K
14:30 97.71 97.71 97.68 97.71 2.8K
14:31 97.71 97.71 97.61 97.63 2.8K
14:32 97.56 97.56 97.56 97.56 1.6K
14:33 97.56 97.58 97.56 97.58 1.2K
14:34 97.58 97.58 97.58 97.58 1.1K
14:35 97.58 97.58 97.52 97.52 4.5K
14:36 97.52 97.52 97.49 97.50 4.1K
14:37 97.50 97.51 97.50 97.51 1.4K
14:38 97.50 97.50 97.40 97.40 2.2K
14:39 97.40 97.44 97.38 97.44 4.4K
14:40 97.44 97.44 97.41 97.41 0.9K
14:41 97.41 97.47 97.41 97.47 1.6K
14:42 97.40 97.40 97.26 97.26 7.9K
14:43 97.19 97.19 97.18 97.18 3.8K
14:44 97.15 97.15 97.13 97.13 3.3K
14:45 97.13 97.24 97.13 97.24 2.8K
14:46 97.24 97.24 97.24 97.24 1.8K
14:47 97.24 97.24 97.18 97.20 3.0K
14:48 97.21 97.21 97.21 97.21 1.0K
14:49 97.21 97.21 97.14 97.20 0.7K
14:50 97.20 97.26 97.19 97.26 3.6K
14:51 97.26 97.26 97.14 97.16 2.1K
14:52 97.16 97.20 97.16 97.20 2.3K
14:53 97.20 97.20 97.13 97.13 2.7K
14:54 97.16 97.16 96.98 96.98 10.5K
14:55 96.97 96.97 96.83 96.83 7.7K
14:56 96.78 96.83 96.78 96.83 11.0K
14:57 96.83 96.83 96.81 96.83 6.2K
14:58 96.79 96.80 96.79 96.80 8.0K
14:59 96.79 96.79 96.75 96.79 3.8K
15:00 96.79 96.79 96.76 96.76 4.6K
15:01 96.79 96.79 96.79 96.79 4.3K
15:02 96.79 96.81 96.78 96.78 4.9K
15:03 96.80 96.80 96.75 96.78 4.4K
15:04 96.78 96.78 96.58 96.69 10.4K
15:05 96.69 96.69 96.63 96.63 2.6K
15:06 96.63 96.67 96.63 96.67 3.5K
15:07 96.67 96.89 96.67 96.89 12.9K
15:08 96.89 96.91 96.89 96.91 0.7K
15:09 96.91 96.93 96.91 96.91 4.7K
15:10 96.91 96.93 96.89 96.93 3.1K
15:11 96.94 96.94 96.81 96.82 4.9K
15:12 96.82 96.82 96.71 96.71 5.3K
15:13 96.76 96.85 96.74 96.85 4.1K
15:14 96.85 96.97 96.85 96.97 3.5K
15:15 96.99 97.07 96.87 96.87 6.3K
15:16 96.86 96.86 96.86 96.86 3.4K
15:17 96.86 96.86 96.86 96.86 1.7K
15:18 96.86 96.86 96.85 96.85 0.9K
15:19 96.85 96.88 96.85 96.88 3.5K
15:20 96.88 96.88 96.85 96.86 4.1K
15:21 96.86 96.86 96.83 96.83 2.0K
15:22 96.83 96.85 96.79 96.79 4.0K
15:23 96.79 96.79 96.71 96.78 2.4K
15:24 96.77 96.77 96.77 96.77 2.6K
15:25 96.77 96.80 96.66 96.66 6.4K
15:26 96.66 96.70 96.66 96.70 4.0K
15:27 96.77 96.77 96.72 96.72 3.4K
15:28 96.72 96.74 96.72 96.73 3.0K
15:29 96.73 96.76 96.65 96.70 7.4K
15:30 96.70 96.71 96.63 96.71 3.0K
15:31 96.71 96.85 96.71 96.85 2.9K
15:32 96.83 96.83 96.75 96.75 9.8K
15:33 96.67 96.70 96.67 96.68 2.5K
15:34 96.71 96.83 96.71 96.83 4.9K
15:35 96.83 96.83 96.71 96.74 6.2K
15:36 96.76 96.76 96.67 96.73 3.4K
15:37 96.73 96.75 96.73 96.73 5.2K
15:38 96.73 96.73 96.70 96.70 3.8K
15:39 96.70 96.75 96.70 96.72 1.5K
15:40 96.71 96.74 96.69 96.74 5.6K
15:41 96.73 96.77 96.72 96.76 7.4K
15:42 96.76 96.77 96.75 96.77 3.9K
15:43 96.80 96.83 96.79 96.83 5.7K
15:44 96.85 96.93 96.85 96.93 6.9K
15:45 96.91 96.93 96.80 96.80 11.6K
15:46 96.80 96.81 96.78 96.79 5.8K
15:47 96.72 96.72 96.65 96.65 10.3K
15:48 96.65 96.65 96.63 96.64 8.4K
15:49 96.60 96.64 96.60 96.60 7.6K
15:50 96.63 96.76 96.63 96.76 6.4K
15:51 96.70 96.81 96.68 96.80 12.9K
15:52 96.87 96.90 96.87 96.90 10.0K
15:53 96.87 96.97 96.87 96.97 15.9K
15:54 96.97 97.00 96.97 96.98 14.9K
15:55 97.03 97.13 97.03 97.06 11.0K
15:56 97.02 97.12 96.89 97.12 12.5K
15:57 97.09 97.11 97.09 97.11 10.2K
15:58 97.14 97.14 97.07 97.09 25.0K
15:59 97.10 97.11 97.06 97.11 27.5K
16:00 97.08 97.08 96.94 96.94 485.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available