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 97.00 98.01 96.94 97.48 74.5K
09:32 96.88 96.88 96.88 96.88 8.2K
09:33 96.83 96.83 96.82 96.82 2.6K
09:34 96.87 96.87 96.87 96.87 4.7K
09:35 97.09 97.24 97.09 97.24 1.3K
09:36 97.33 97.35 97.33 97.35 1.7K
09:37 97.35 97.35 97.35 97.35 0.0K
09:38 97.35 97.38 97.20 97.20 4.8K
09:39 97.20 97.39 97.20 97.39 1.3K
09:40 97.39 97.39 97.36 97.36 0.4K
09:41 97.59 97.59 97.37 97.37 0.7K
09:42 97.37 97.66 97.37 97.48 1.5K
09:43 97.48 97.48 97.48 97.48 0.1K
09:44 97.48 97.49 97.48 97.49 0.8K
09:45 97.46 97.46 97.46 97.46 0.5K
09:46 97.46 97.46 97.46 97.46 0.2K
09:47 97.46 97.46 97.27 97.27 1.4K
09:48 97.27 97.27 97.27 97.27 0.1K
09:49 97.28 97.28 97.13 97.13 1.2K
09:50 97.13 97.29 97.04 97.04 1.2K
09:51 97.04 97.27 97.04 97.26 1.0K
09:52 97.26 97.56 97.26 97.56 2.9K
09:53 97.56 97.56 97.39 97.39 1.2K
09:54 97.54 97.54 97.24 97.24 0.9K
09:55 97.28 97.28 97.28 97.28 0.9K
09:56 97.22 97.35 97.20 97.20 1.0K
09:57 97.20 97.24 97.20 97.24 2.2K
09:58 97.24 97.24 97.24 97.24 0.3K
09:59 97.24 97.24 97.05 97.22 1.3K
10:00 97.22 97.22 97.22 97.22 0.5K
10:01 97.21 97.29 97.21 97.29 3.3K
10:02 97.29 97.29 97.26 97.29 3.5K
10:03 97.29 97.32 97.29 97.32 1.4K
10:04 97.32 97.32 97.30 97.30 0.7K
10:05 97.30 97.34 97.29 97.29 0.4K
10:06 97.29 97.29 97.22 97.26 2.1K
10:07 97.26 97.33 97.26 97.33 5.8K
10:08 97.33 97.33 97.21 97.21 4.7K
10:09 97.21 97.21 97.16 97.16 1.2K
10:10 97.16 97.16 97.14 97.14 2.0K
10:11 97.14 97.19 97.14 97.19 2.9K
10:12 97.18 97.22 97.18 97.22 1.1K
10:13 97.33 97.33 97.33 97.33 0.8K
10:14 97.21 97.21 97.12 97.12 5.7K
10:15 97.12 97.12 96.97 96.99 2.4K
10:16 96.99 96.99 96.93 96.93 1.0K
10:17 96.94 96.94 96.94 96.94 0.5K
10:18 96.93 96.93 96.82 96.82 0.6K
10:19 96.82 96.82 96.82 96.82 0.0K
10:20 96.82 96.93 96.82 96.93 3.4K
10:21 96.93 97.00 96.93 96.94 1.1K
10:22 96.94 97.14 96.94 97.14 1.6K
10:23 97.14 97.14 97.10 97.13 1.8K
10:24 97.12 97.12 97.11 97.11 1.1K
10:25 97.11 97.11 97.05 97.05 1.8K
10:26 97.05 97.26 97.05 97.26 1.9K
10:27 97.26 97.31 97.21 97.31 2.2K
10:28 97.31 97.31 97.17 97.19 1.1K
10:29 97.16 97.16 97.16 97.16 1.0K
10:30 97.16 97.21 97.16 97.21 1.6K
10:31 97.20 97.20 97.20 97.20 0.4K
10:32 97.20 97.20 97.20 97.20 0.8K
10:33 97.22 97.22 97.22 97.22 0.5K
10:34 97.22 97.22 97.10 97.10 2.2K
10:35 97.10 97.18 97.10 97.18 2.5K
10:36 97.18 97.18 97.18 97.18 0.6K
10:37 97.18 97.18 97.18 97.18 0.3K
10:38 97.10 97.10 97.01 97.01 3.3K
10:39 97.01 97.10 97.01 97.02 1.5K
10:40 97.02 97.02 96.95 96.95 1.5K
10:41 97.00 97.19 97.00 97.19 1.9K
10:42 97.19 97.25 97.19 97.25 1.2K
10:43 97.25 97.25 97.17 97.17 2.7K
10:44 97.27 97.42 97.27 97.42 2.1K
10:45 97.42 97.46 97.42 97.46 0.9K
10:46 97.46 97.46 97.46 97.46 0.3K
10:47 97.46 97.61 97.46 97.61 0.4K
10:48 97.61 97.61 97.51 97.56 0.9K
10:49 97.56 97.60 97.53 97.53 2.3K
10:50 97.53 97.54 97.53 97.54 1.0K
10:51 97.54 97.62 97.54 97.60 0.9K
10:52 97.60 97.60 97.53 97.53 1.0K
10:53 97.53 97.53 97.53 97.53 1.2K
10:54 97.61 97.61 97.59 97.59 0.9K
10:55 97.54 97.60 97.54 97.59 1.8K
10:56 97.59 97.59 97.58 97.58 1.0K
10:57 97.53 97.65 97.53 97.65 2.4K
10:58 97.65 97.68 97.65 97.65 2.5K
10:59 97.65 97.69 97.65 97.69 1.3K
11:00 97.69 97.69 97.62 97.67 2.4K
11:01 97.63 97.63 97.63 97.63 1.1K
11:02 97.63 97.68 97.59 97.59 1.9K
11:03 97.60 97.60 97.60 97.60 0.9K
11:04 97.60 97.60 97.60 97.60 0.3K
11:05 97.60 97.68 97.60 97.68 1.3K
11:06 97.68 97.68 97.63 97.63 1.3K
11:07 97.79 97.84 97.79 97.80 2.1K
11:08 97.89 97.89 97.75 97.75 2.4K
11:09 97.75 97.82 97.75 97.82 11.6K
11:10 97.82 97.89 97.80 97.80 2.2K
11:11 97.81 97.88 97.81 97.84 1.2K
11:12 97.84 97.95 97.84 97.95 0.4K
11:13 97.92 98.00 97.92 97.98 0.8K
11:14 97.98 97.98 97.98 97.98 0.5K
11:15 97.98 97.98 97.90 97.90 2.8K
11:16 97.90 97.90 97.90 97.90 0.4K
11:17 97.86 97.91 97.86 97.91 3.0K
11:18 97.91 97.97 97.90 97.97 1.7K
11:19 97.97 98.07 97.97 98.07 1.5K
11:20 98.03 98.03 97.96 97.97 4.4K
11:21 97.97 97.97 97.97 97.97 0.9K
11:22 97.89 97.89 97.84 97.84 1.6K
11:23 97.84 97.86 97.84 97.86 0.4K
11:24 97.86 97.92 97.85 97.92 0.7K
11:25 97.92 97.92 97.92 97.92 0.3K
11:26 97.87 97.87 97.80 97.82 1.8K
11:27 97.82 97.86 97.82 97.86 1.0K
11:28 97.86 97.86 97.85 97.85 0.3K
11:29 97.85 97.85 97.84 97.84 0.6K
11:30 97.78 97.86 97.78 97.86 4.0K
11:31 97.86 97.93 97.86 97.93 1.4K
11:32 97.92 97.95 97.92 97.95 0.7K
11:33 97.95 97.95 97.95 97.95 0.3K
11:34 97.95 97.95 97.87 97.87 1.2K
11:35 97.87 97.87 97.78 97.78 0.8K
11:36 97.78 97.78 97.78 97.78 0.9K
11:37 97.78 97.78 97.70 97.70 0.8K
11:38 97.76 97.81 97.76 97.81 1.6K
11:39 97.81 97.91 97.81 97.83 1.6K
11:40 97.83 97.89 97.83 97.89 0.9K
11:41 97.89 97.91 97.89 97.91 0.6K
11:42 97.91 97.91 97.91 97.91 0.2K
11:43 97.80 97.80 97.80 97.80 2.0K
11:44 97.78 97.78 97.78 97.78 0.5K
11:45 97.78 97.78 97.72 97.72 1.3K
11:46 97.70 97.70 97.70 97.70 1.0K
11:47 97.70 97.76 97.70 97.76 0.6K
11:48 97.76 97.76 97.76 97.76 0.1K
11:49 97.76 97.87 97.76 97.87 0.3K
11:50 97.87 97.87 97.78 97.78 1.0K
11:51 97.78 97.78 97.71 97.77 1.4K
11:52 97.77 97.83 97.77 97.83 0.6K
11:53 97.83 97.92 97.83 97.92 1.0K
11:54 97.89 97.97 97.77 97.77 1.2K
11:55 97.81 97.81 97.77 97.77 1.0K
11:56 97.77 97.82 97.77 97.82 1.5K
11:57 97.82 97.82 97.82 97.82 0.7K
11:58 97.82 97.82 97.82 97.82 0.1K
11:59 97.82 97.82 97.82 97.82 0.1K
12:00 97.82 97.85 97.82 97.85 0.6K
12:01 97.85 98.07 97.85 97.87 6.7K
12:02 97.78 97.83 97.78 97.83 1.6K
12:03 97.80 97.80 97.80 97.80 2.7K
12:04 97.80 97.80 97.80 97.80 1.5K
12:05 97.80 97.80 97.80 97.80 1.4K
12:06 97.80 97.99 97.80 97.91 9.2K
12:07 97.91 97.91 97.91 97.91 0.5K
12:08 97.89 97.89 97.79 97.79 3.0K
12:09 97.79 97.91 97.79 97.91 0.6K
12:10 97.91 97.91 97.84 97.84 1.1K
12:11 97.84 97.84 97.79 97.80 1.9K
12:12 97.80 97.80 97.73 97.78 3.0K
12:13 97.78 97.78 97.64 97.64 2.5K
12:14 97.64 97.74 97.64 97.74 1.6K
12:15 97.74 97.74 97.73 97.73 1.6K
12:16 97.73 97.73 97.73 97.73 0.4K
12:17 97.79 97.81 97.79 97.79 2.1K
12:18 97.79 97.91 97.79 97.91 6.0K
12:19 97.96 97.96 97.91 97.91 0.6K
12:20 97.92 97.93 97.92 97.93 2.4K
12:21 97.94 97.94 97.94 97.94 0.4K
12:22 97.94 98.15 97.94 98.15 2.1K
12:23 98.15 98.15 97.99 97.99 0.9K
12:24 97.99 97.99 97.99 97.99 0.4K
12:25 97.99 97.99 97.94 97.97 1.2K
12:26 97.97 98.02 97.97 98.02 1.2K
12:27 97.97 97.98 97.97 97.98 0.8K
12:28 97.98 98.11 97.98 98.08 0.9K
12:29 98.08 98.08 97.99 97.99 1.5K
12:30 97.99 98.03 97.99 98.01 0.8K
12:31 98.01 98.03 97.99 98.03 2.2K
12:32 98.02 98.02 98.02 98.02 0.5K
12:33 98.02 98.02 98.02 98.02 0.2K
12:34 98.09 98.09 98.09 98.09 0.9K
12:35 98.09 98.21 98.09 98.16 1.0K
12:36 98.16 98.16 98.10 98.10 3.7K
12:37 98.14 98.14 98.02 98.02 2.2K
12:38 98.02 98.02 98.02 98.02 0.3K
12:39 98.02 98.02 97.97 98.00 1.3K
12:40 98.06 98.08 98.03 98.03 4.0K
12:41 98.06 98.06 98.06 98.06 1.3K
12:42 98.06 98.08 98.06 98.08 1.9K
12:43 98.08 98.08 98.08 98.08 1.2K
12:44 98.08 98.08 97.91 97.98 3.9K
12:45 97.98 97.98 97.97 97.98 2.3K
12:46 97.98 98.04 97.98 98.04 2.8K
12:47 98.04 98.11 98.04 98.11 1.6K
12:48 98.11 98.15 98.11 98.15 1.2K
12:49 98.05 98.05 97.99 97.99 3.5K
12:50 97.99 97.99 97.64 97.70 2,443.2K
12:51 97.70 97.90 97.70 97.90 3.3K
12:52 97.91 98.00 97.91 97.99 3.1K
12:53 97.99 98.21 97.99 98.21 6.0K
12:54 98.21 98.21 98.16 98.21 4.6K
12:55 98.21 98.25 98.20 98.20 1.5K
12:56 98.05 98.05 97.99 97.99 14.1K
12:57 98.02 98.02 97.90 97.90 11.0K
12:58 97.91 97.93 97.87 97.90 5.7K
12:59 97.86 97.88 97.86 97.87 21.5K
13:00 97.88 97.88 97.79 97.79 4.8K
13:01 97.79 97.81 97.74 97.81 25.1K
13:02 97.90 97.91 97.76 97.76 17.1K
13:03 97.90 98.13 97.90 98.03 10.4K
13:04 98.03 98.03 98.03 98.03 1.1K
13:05 98.03 98.03 97.84 97.93 2.5K
13:06 97.96 98.03 97.95 97.95 1.2K
13:07 97.95 98.03 97.95 97.96 0.5K
13:08 98.05 98.05 98.00 98.00 3.6K
13:09 98.00 98.00 98.00 98.00 0.9K
13:10 98.00 98.01 98.00 98.01 2.3K
13:11 98.01 98.02 98.01 98.02 4.7K
13:12 98.02 98.02 97.96 97.99 4.4K
13:13 97.99 98.03 97.99 98.03 3.7K
13:14 98.03 98.03 98.02 98.02 2.2K
13:15 98.05 98.05 97.95 97.95 2.4K
13:16 97.98 98.07 97.98 98.04 4.4K
13:17 98.04 98.06 98.02 98.06 2.4K
13:18 98.06 98.06 98.04 98.04 2.4K
13:19 98.04 98.06 98.00 98.00 2.6K
13:20 98.10 98.11 98.09 98.11 5.3K
13:21 98.11 98.13 98.11 98.11 5.5K
13:22 98.11 98.17 98.11 98.11 3.7K
13:23 98.11 98.11 98.11 98.11 2.7K
13:24 98.11 98.11 98.09 98.09 2.3K
13:25 98.11 98.19 98.11 98.19 3.3K
13:26 98.19 98.22 98.19 98.19 3.2K
13:27 98.17 98.17 98.12 98.12 3.4K
13:28 98.12 98.23 98.12 98.23 3.0K
13:29 98.23 98.28 98.22 98.22 5.8K
13:30 98.18 98.27 98.16 98.16 6.0K
13:31 98.16 98.21 98.16 98.17 2.9K
13:32 98.17 98.17 98.12 98.12 0.9K
13:33 98.12 98.19 98.12 98.19 1.4K
13:34 98.19 98.22 98.19 98.22 2.0K
13:35 98.22 98.22 98.22 98.22 3.8K
13:36 98.22 98.22 98.16 98.16 3.1K
13:37 98.16 98.16 98.11 98.12 2.6K
13:38 98.12 98.12 98.04 98.04 6.9K
13:39 98.01 98.07 98.01 98.06 1.8K
13:40 98.06 98.09 98.06 98.09 2.2K
13:41 98.09 98.13 98.09 98.13 3.2K
13:42 98.13 98.13 98.07 98.08 3.7K
13:43 98.08 98.08 98.04 98.04 4.1K
13:44 98.04 98.06 98.04 98.06 1.1K
13:45 98.06 98.12 98.06 98.08 4.6K
13:46 98.08 98.09 98.08 98.09 1.2K
13:47 98.20 98.28 98.20 98.28 3.4K
13:48 98.30 98.30 98.30 98.30 3.9K
13:49 98.30 98.31 98.29 98.31 4.1K
13:50 98.33 98.34 98.25 98.25 3.4K
13:51 98.25 98.31 98.25 98.31 1.2K
13:52 98.18 98.33 98.18 98.33 2.4K
13:53 98.35 98.35 98.35 98.35 3.2K
13:54 98.30 98.30 98.24 98.26 3.5K
13:55 98.26 98.26 98.26 98.26 1.4K
13:56 98.26 98.26 98.25 98.26 4.5K
13:57 98.20 98.20 98.09 98.12 1.8K
13:58 98.12 98.16 98.12 98.14 3.0K
13:59 98.14 98.15 98.14 98.15 0.9K
14:00 98.15 98.16 98.12 98.12 3.1K
14:01 98.17 98.17 98.17 98.17 2.8K
14:02 98.17 98.17 98.17 98.17 1.2K
14:03 98.17 98.23 98.17 98.23 1.0K
14:04 98.23 98.23 98.23 98.23 0.6K
14:05 98.23 98.28 98.23 98.27 2.3K
14:06 98.27 98.32 98.27 98.32 1.4K
14:07 98.32 98.35 98.32 98.32 1.3K
14:08 98.29 98.31 98.24 98.26 3.4K
14:09 98.26 98.28 98.26 98.28 3.2K
14:10 98.31 98.31 98.28 98.28 2.8K
14:11 98.27 98.27 98.17 98.21 10.5K
14:12 98.21 98.21 98.15 98.16 4.8K
14:13 98.16 98.17 98.14 98.17 1.5K
14:14 98.10 98.12 98.07 98.12 2.8K
14:15 98.08 98.08 98.03 98.05 2.7K
14:16 98.02 98.09 98.02 98.09 7.7K
14:17 98.06 98.06 98.06 98.06 2.5K
14:18 98.06 98.16 98.06 98.16 4.8K
14:19 98.16 98.18 98.16 98.18 1.7K
14:20 98.18 98.18 98.18 98.18 0.6K
14:21 98.18 98.22 98.17 98.22 1.5K
14:22 98.26 98.26 98.21 98.21 7.0K
14:23 98.24 98.24 98.21 98.21 1.4K
14:24 98.23 98.26 98.21 98.26 3.3K
14:25 98.26 98.29 98.26 98.29 1.8K
14:26 98.26 98.29 98.26 98.29 1.2K
14:27 98.26 98.26 98.22 98.22 4.0K
14:28 98.15 98.21 98.15 98.21 2.2K
14:29 98.19 98.27 98.19 98.27 1.1K
14:30 98.27 98.27 98.19 98.19 2.7K
14:31 98.25 98.31 98.23 98.26 3.0K
14:32 98.26 98.31 98.26 98.31 1.2K
14:33 98.37 98.37 98.37 98.37 3.4K
14:34 98.37 98.37 98.33 98.37 2.1K
14:35 98.34 98.34 98.22 98.24 8.4K
14:36 98.24 98.24 98.24 98.24 1.6K
14:37 98.24 98.24 98.21 98.23 1.9K
14:38 98.23 98.23 98.18 98.20 5.0K
14:39 98.18 98.20 98.16 98.20 4.5K
14:40 98.18 98.18 98.17 98.17 1.5K
14:41 98.17 98.17 98.17 98.17 1.3K
14:42 98.17 98.17 98.17 98.17 6.2K
14:43 98.16 98.16 98.07 98.07 4.7K
14:44 98.01 98.01 98.01 98.01 4.8K
14:45 98.05 98.07 98.05 98.07 1.0K
14:46 98.07 98.11 98.07 98.08 1.3K
14:47 98.08 98.14 98.06 98.06 14.8K
14:48 97.99 98.09 97.99 98.08 5.2K
14:49 98.08 98.08 98.08 98.08 0.8K
14:50 98.08 98.11 98.03 98.03 2.5K
14:51 98.00 98.00 97.91 97.91 10.1K
14:52 97.91 98.02 97.91 98.02 6.3K
14:53 98.02 98.02 98.02 98.02 2.2K
14:54 98.12 98.13 98.12 98.13 1.9K
14:55 98.17 98.17 98.10 98.10 3.7K
14:56 98.09 98.12 98.06 98.12 2.6K
14:57 98.10 98.10 98.05 98.05 2.8K
14:58 98.05 98.10 98.03 98.10 1.6K
14:59 98.10 98.10 98.04 98.04 1.4K
15:00 98.04 98.04 98.04 98.04 0.6K
15:01 98.04 98.08 98.04 98.05 1.4K
15:02 98.01 98.06 98.01 98.06 2.3K
15:03 98.02 98.04 98.01 98.04 1.2K
15:04 98.01 98.07 98.01 98.04 8.0K
15:05 98.01 98.05 98.01 98.05 9.5K
15:06 98.05 98.05 98.02 98.02 3.1K
15:07 97.97 97.97 97.97 97.97 1.7K
15:08 97.97 97.97 97.97 97.97 0.7K
15:09 97.93 97.93 97.93 97.93 0.7K
15:10 97.93 97.94 97.93 97.94 3.3K
15:11 97.94 97.97 97.94 97.97 2.7K
15:12 97.96 97.99 97.91 97.91 2.6K
15:13 97.89 97.90 97.87 97.90 4.7K
15:14 97.90 97.90 97.85 97.85 0.4K
15:15 97.85 97.86 97.81 97.81 3.8K
15:16 97.81 97.81 97.74 97.76 3.3K
15:17 97.76 97.76 97.70 97.71 3.0K
15:18 97.71 97.78 97.71 97.78 1.8K
15:19 97.83 97.88 97.83 97.87 4.7K
15:20 97.87 97.90 97.86 97.86 2.2K
15:21 97.90 97.90 97.81 97.82 6.0K
15:22 97.77 97.80 97.72 97.72 2.8K
15:23 97.71 97.76 97.71 97.76 4.2K
15:24 97.77 97.83 97.75 97.83 7.0K
15:25 97.81 97.85 97.77 97.83 7.2K
15:26 97.83 97.83 97.74 97.74 5.2K
15:27 97.72 97.79 97.72 97.76 3.6K
15:28 97.76 97.83 97.76 97.83 1.6K
15:29 97.83 97.83 97.71 97.71 14.7K
15:30 97.69 97.69 97.65 97.65 6.8K
15:31 97.60 97.76 97.60 97.76 13.8K
15:32 97.79 97.85 97.79 97.81 8.9K
15:33 97.84 97.85 97.84 97.85 7.1K
15:34 97.83 97.87 97.83 97.87 5.5K
15:35 97.85 97.87 97.84 97.87 8.2K
15:36 97.88 97.88 97.80 97.81 8.3K
15:37 97.82 97.82 97.74 97.78 7.8K
15:38 97.76 97.76 97.63 97.66 6.9K
15:39 97.66 97.78 97.61 97.78 8.5K
15:40 97.82 97.85 97.72 97.75 6.8K
15:41 97.75 97.75 97.70 97.70 2.5K
15:42 97.71 97.79 97.71 97.79 7.6K
15:43 97.79 97.81 97.76 97.77 7.7K
15:44 97.75 97.75 97.70 97.70 8.8K
15:45 97.76 97.82 97.76 97.80 10.7K
15:46 97.80 97.86 97.76 97.76 7.5K
15:47 97.79 97.87 97.79 97.83 7.2K
15:48 97.82 97.82 97.79 97.79 6.8K
15:49 97.79 97.84 97.78 97.84 12.3K
15:50 97.84 97.93 97.84 97.86 32.9K
15:51 97.94 97.94 97.83 97.84 11.7K
15:52 97.86 97.87 97.80 97.80 14.7K
15:53 97.82 97.91 97.81 97.91 13.1K
15:54 97.91 97.94 97.91 97.94 12.9K
15:55 98.01 98.05 97.98 98.05 20.9K
15:56 97.91 97.98 97.89 97.90 43.4K
15:57 97.90 97.90 97.77 97.82 26.2K
15:58 97.87 97.92 97.87 97.87 29.1K
15:59 97.90 97.90 97.87 97.88 36.7K
16:00 97.90 97.93 97.84 97.92 519.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available