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 96.95 98.76 95.00 96.86 11.0K
09:32 96.86 96.86 96.55 96.55 4.4K
09:33 96.55 96.89 96.55 96.89 4.4K
09:34 96.89 96.89 96.89 96.89 0.9K
09:35 96.89 96.89 96.89 96.89 0.4K
09:36 96.75 96.82 96.57 96.82 1.2K
09:37 96.82 96.86 96.82 96.86 0.2K
09:38 96.86 96.86 96.86 96.86 2.8K
09:39 96.74 96.74 96.74 96.74 0.2K
09:40 96.74 96.74 96.58 96.63 3.6K
09:41 96.76 96.76 96.67 96.67 3.7K
09:42 96.67 96.85 96.67 96.83 4.1K
09:43 96.83 97.07 96.83 97.07 2.7K
09:44 97.10 97.10 97.07 97.07 0.3K
09:45 97.07 97.07 97.07 97.07 0.6K
09:46 97.07 97.09 97.07 97.09 1.8K
09:47 97.09 97.09 96.91 96.91 3.6K
09:48 96.90 97.00 96.81 96.81 4.6K
09:49 96.81 96.89 96.81 96.89 1.3K
09:50 96.89 96.89 96.89 96.89 0.6K
09:51 96.89 96.89 96.52 96.52 3.1K
09:52 96.52 96.52 96.19 96.20 8.7K
09:53 96.20 96.20 96.00 96.00 5.4K
09:54 96.00 96.00 95.90 95.90 1.5K
09:55 95.99 95.99 95.99 95.99 1.2K
09:56 96.01 96.24 96.01 96.18 13.3K
09:57 96.18 96.24 96.18 96.24 0.9K
09:58 96.24 96.24 96.24 96.24 0.3K
09:59 96.24 96.24 96.24 96.24 0.2K
10:00 96.24 96.24 96.24 96.24 0.2K
10:01 96.18 96.31 96.18 96.31 0.7K
10:02 96.31 96.31 96.31 96.31 0.4K
10:03 96.18 96.37 96.18 96.37 3.0K
10:04 96.41 96.41 96.38 96.38 9.5K
10:05 96.51 96.51 96.47 96.47 4.5K
10:06 96.47 96.49 96.47 96.49 2.0K
10:07 96.49 96.49 96.49 96.49 0.9K
10:08 96.56 96.56 96.56 96.56 5.4K
10:09 96.48 96.48 96.48 96.48 1.7K
10:10 96.48 96.48 96.47 96.47 0.8K
10:11 96.49 96.49 96.49 96.49 2.2K
10:12 96.49 96.49 96.40 96.40 0.6K
10:13 96.39 96.39 96.39 96.39 1.6K
10:14 96.39 96.39 96.39 96.39 0.4K
10:15 96.39 96.39 96.37 96.37 0.8K
10:16 96.37 96.37 96.26 96.26 1.7K
10:17 96.13 96.13 96.13 96.13 2.4K
10:18 96.13 96.26 96.13 96.26 4.3K
10:19 96.26 96.29 96.26 96.29 0.9K
10:20 96.29 96.29 96.20 96.26 0.8K
10:21 96.26 96.32 96.26 96.26 3.3K
10:22 96.26 96.28 96.26 96.28 0.2K
10:23 96.28 96.28 96.28 96.28 0.3K
10:24 96.36 96.36 96.36 96.36 1.6K
10:25 96.38 96.48 96.38 96.48 8.0K
10:26 96.47 96.47 96.47 96.47 2.6K
10:27 96.47 96.51 96.47 96.51 1.1K
10:28 96.50 96.50 96.31 96.31 9.2K
10:29 96.31 96.31 96.31 96.31 0.7K
10:30 96.31 96.38 96.31 96.38 1.3K
10:31 96.38 96.38 96.34 96.34 0.8K
10:32 96.32 96.34 96.32 96.34 0.5K
10:33 96.34 96.34 96.34 96.34 0.6K
10:34 96.34 96.34 96.34 96.34 6.4K
10:35 96.34 96.34 96.34 96.34 0.2K
10:36 96.34 96.34 96.32 96.32 0.8K
10:37 96.32 96.32 96.32 96.32 3.7K
10:38 96.32 96.32 96.19 96.24 1.0K
10:39 96.24 96.24 96.19 96.19 3.1K
10:40 96.28 96.29 96.28 96.29 2.4K
10:41 96.29 96.29 96.29 96.29 0.3K
10:42 96.33 96.33 96.33 96.33 1.7K
10:43 96.33 96.33 96.26 96.26 2.1K
10:44 96.26 96.32 96.26 96.32 1.7K
10:45 96.32 96.33 96.32 96.33 2.0K
10:46 96.40 96.40 96.40 96.40 12.5K
10:47 96.36 96.50 96.36 96.50 1.4K
10:48 96.41 96.41 96.31 96.31 1.7K
10:49 96.44 96.44 96.44 96.44 1.5K
10:50 96.36 96.38 96.32 96.38 2.5K
10:51 96.38 96.38 96.38 96.38 0.5K
10:52 96.38 96.39 96.30 96.30 1.4K
10:53 96.30 96.30 96.29 96.29 0.6K
10:54 96.29 96.38 96.29 96.38 1.0K
10:55 96.38 96.38 96.37 96.38 0.7K
10:56 96.38 96.38 96.33 96.33 0.5K
10:57 96.33 96.45 96.32 96.45 2.7K
10:58 96.45 96.45 96.45 96.45 1.6K
10:59 96.45 96.53 96.45 96.47 2.1K
11:00 96.45 96.49 96.45 96.49 2.1K
11:01 96.49 96.49 96.49 96.49 0.4K
11:02 96.49 96.49 96.47 96.48 2.3K
11:03 96.54 96.62 96.54 96.62 2.3K
11:04 96.65 96.65 96.65 96.65 1.2K
11:05 96.65 96.65 96.64 96.64 1.6K
11:06 96.68 96.68 96.55 96.61 1.1K
11:07 96.61 96.67 96.61 96.61 0.6K
11:08 96.56 96.59 96.47 96.47 1.4K
11:09 96.47 96.57 96.47 96.57 1.2K
11:10 96.57 96.58 96.57 96.58 0.2K
11:11 96.58 96.58 96.58 96.58 0.5K
11:12 96.58 96.65 96.58 96.65 0.9K
11:13 96.68 96.69 96.68 96.69 2.1K
11:14 96.69 96.69 96.69 96.69 0.9K
11:15 96.72 96.72 96.72 96.72 0.3K
11:16 96.69 96.73 96.69 96.73 3.4K
11:17 96.73 96.73 96.72 96.72 1.7K
11:18 96.72 96.72 96.72 96.72 0.4K
11:19 96.72 96.72 96.59 96.59 3.4K
11:20 96.59 96.59 96.58 96.58 2.3K
11:21 96.58 96.58 96.52 96.52 0.7K
11:22 96.52 96.56 96.50 96.50 4.4K
11:23 96.50 96.59 96.50 96.54 3.5K
11:24 96.54 96.56 96.54 96.56 1.3K
11:25 96.56 96.60 96.54 96.54 0.8K
11:26 96.54 96.65 96.54 96.65 0.4K
11:27 96.65 96.65 96.55 96.55 0.2K
11:28 96.60 96.60 96.52 96.58 1.1K
11:29 96.58 96.58 96.51 96.58 1.9K
11:30 96.58 96.58 96.56 96.56 1.9K
11:31 96.56 96.56 96.50 96.50 0.6K
11:32 96.50 96.50 96.48 96.48 0.5K
11:33 96.48 96.53 96.48 96.53 1.0K
11:34 96.53 96.57 96.53 96.57 1.3K
11:35 96.56 96.57 96.56 96.57 1.7K
11:36 96.57 96.57 96.57 96.57 1.1K
11:37 96.58 96.58 96.53 96.53 2.5K
11:38 96.53 96.53 96.50 96.50 0.3K
11:39 96.50 96.51 96.48 96.51 1.4K
11:40 96.54 96.54 96.53 96.53 1.3K
11:41 96.53 96.53 96.49 96.52 2.5K
11:42 96.52 96.52 96.41 96.41 2.0K
11:43 96.32 96.32 96.29 96.29 0.9K
11:44 96.27 96.27 96.21 96.21 1.8K
11:45 96.21 96.21 96.21 96.21 0.6K
11:46 96.18 96.18 96.18 96.18 2.7K
11:47 96.19 96.19 96.10 96.10 1.6K
11:48 96.10 96.15 96.04 96.04 3.6K
11:49 96.04 96.04 96.04 96.04 0.3K
11:50 96.04 96.04 95.99 95.99 0.7K
11:51 96.04 96.04 96.03 96.03 2.6K
11:52 96.04 96.07 96.04 96.06 5.5K
11:53 96.07 96.07 95.91 95.91 3.5K
11:54 95.91 96.04 95.91 96.04 2.0K
11:55 96.04 96.04 96.01 96.01 1.8K
11:56 96.04 96.04 96.04 96.04 2.1K
11:57 96.06 96.07 96.06 96.07 0.4K
11:58 96.07 96.07 95.99 95.99 0.6K
11:59 95.99 96.18 95.99 96.18 6.5K
12:00 96.10 96.29 96.10 96.23 6.8K
12:01 96.23 96.49 96.23 96.49 1.5K
12:02 96.55 96.55 96.44 96.44 28.8K
12:03 96.44 96.55 96.44 96.55 2.2K
12:04 96.55 96.55 96.41 96.41 8.6K
12:05 96.38 96.51 96.38 96.50 6.5K
12:06 96.50 96.50 96.42 96.42 0.8K
12:07 96.42 96.51 96.42 96.51 1.4K
12:08 96.51 96.57 96.51 96.57 1.2K
12:09 96.51 96.52 96.47 96.47 1.9K
12:10 96.47 96.52 96.47 96.51 0.6K
12:11 96.57 96.62 96.57 96.62 9.6K
12:12 96.62 96.64 96.62 96.64 1.0K
12:13 96.70 96.70 96.68 96.68 2.2K
12:14 96.68 96.68 96.68 96.68 0.6K
12:15 96.68 96.70 96.67 96.67 2.4K
12:16 96.66 96.66 96.65 96.65 5.8K
12:17 96.65 96.65 96.56 96.56 1.8K
12:18 96.56 96.56 96.54 96.55 5.4K
12:19 96.55 96.60 96.52 96.57 1.4K
12:20 96.61 96.61 96.57 96.57 2.2K
12:21 96.57 96.67 96.55 96.55 4.4K
12:22 96.55 96.55 96.52 96.52 8.3K
12:23 96.54 96.54 96.46 96.46 2.6K
12:24 96.46 96.47 96.46 96.47 0.6K
12:25 96.47 96.50 96.47 96.50 3.5K
12:26 96.50 96.50 96.45 96.45 1.4K
12:27 96.45 96.45 96.45 96.45 0.6K
12:28 96.45 96.53 96.45 96.47 5.3K
12:29 96.47 96.60 96.47 96.60 2.2K
12:30 96.60 96.60 96.50 96.50 5.0K
12:31 96.58 96.58 96.53 96.55 1.7K
12:32 96.49 96.49 96.49 96.49 1.1K
12:33 96.49 96.49 96.49 96.49 1.3K
12:34 96.49 96.57 96.49 96.57 0.6K
12:35 96.52 96.52 96.52 96.52 0.7K
12:36 96.52 96.52 96.52 96.52 0.5K
12:37 96.52 96.52 96.52 96.52 0.4K
12:38 96.52 96.52 96.43 96.43 0.6K
12:39 96.42 96.42 96.42 96.42 2.8K
12:40 96.42 96.64 96.42 96.64 12.3K
12:41 96.70 96.75 96.70 96.75 2.5K
12:42 96.74 96.74 96.71 96.71 0.8K
12:43 96.73 96.73 96.73 96.73 0.8K
12:44 96.77 96.77 96.72 96.75 1.9K
12:45 96.78 96.90 96.77 96.90 4.2K
12:46 96.90 96.90 96.78 96.83 16.6K
12:47 96.83 96.83 96.83 96.83 0.5K
12:48 96.83 96.83 96.83 96.83 0.3K
12:49 96.79 96.80 96.79 96.80 4.3K
12:50 96.80 96.82 96.80 96.82 1.1K
12:51 96.82 96.82 96.82 96.82 0.2K
12:52 96.82 96.82 96.82 96.82 1.0K
12:53 96.76 96.81 96.76 96.81 2.0K
12:54 96.81 96.88 96.81 96.88 1.3K
12:55 96.88 96.88 96.88 96.88 0.5K
12:56 96.88 96.88 96.88 96.88 0.3K
12:57 96.88 96.88 96.88 96.88 1.2K
12:58 96.88 96.92 96.88 96.92 6.7K
12:59 96.92 96.99 96.92 96.99 6.2K
13:00 96.99 96.99 96.99 96.99 0.9K
13:01 96.99 96.99 96.95 96.95 1.1K
13:02 96.95 96.95 96.95 96.95 0.8K
13:03 96.95 96.95 96.95 96.95 0.3K
13:04 96.95 96.95 96.89 96.89 0.6K
13:05 96.89 96.95 96.89 96.93 0.9K
13:06 96.93 97.06 96.93 97.05 2.9K
13:07 97.14 97.14 97.07 97.07 14.6K
13:08 97.01 97.01 97.01 97.01 2.5K
13:09 97.10 97.12 97.06 97.12 5.4K
13:10 97.14 97.14 97.04 97.04 2.8K
13:11 97.04 97.04 96.97 96.97 1.3K
13:12 96.97 96.97 96.83 96.83 1.8K
13:13 96.80 96.80 96.73 96.73 2.0K
13:14 96.85 96.85 96.79 96.79 5.2K
13:15 96.79 96.79 96.73 96.73 1.0K
13:16 96.73 96.73 96.73 96.73 0.9K
13:17 96.62 96.62 96.50 96.51 4.0K
13:18 96.56 96.56 96.56 96.56 0.8K
13:19 96.53 96.53 96.50 96.50 0.9K
13:20 96.50 96.58 96.50 96.58 0.7K
13:21 96.58 96.58 96.55 96.55 1.1K
13:22 96.43 96.43 96.29 96.29 2.6K
13:23 96.33 96.52 96.33 96.52 7.0K
13:24 96.44 96.44 96.42 96.42 2.4K
13:25 96.42 96.54 96.42 96.53 1.2K
13:26 96.53 96.53 96.53 96.53 0.1K
13:27 96.53 96.70 96.47 96.47 8.5K
13:28 96.47 96.47 96.30 96.30 3.7K
13:29 96.29 96.30 96.18 96.18 2.3K
13:30 96.21 96.21 96.21 96.21 0.4K
13:31 96.42 96.42 96.21 96.21 2.5K
13:32 96.38 96.38 96.25 96.33 2.6K
13:33 96.29 96.32 96.25 96.25 2.1K
13:34 96.25 96.25 96.25 96.25 1.0K
13:35 96.06 96.13 96.06 96.13 1.3K
13:36 96.14 96.14 96.14 96.14 0.9K
13:37 96.14 96.20 96.14 96.20 1.2K
13:38 96.20 96.20 96.06 96.06 1.2K
13:39 96.14 96.14 96.08 96.08 6.4K
13:40 96.08 96.13 96.08 96.10 3.8K
13:41 96.10 96.11 96.10 96.11 3.3K
13:42 96.11 96.11 96.11 96.11 0.4K
13:43 96.11 96.11 96.11 96.11 0.1K
13:44 96.11 96.11 96.05 96.05 0.8K
13:45 96.05 96.08 96.05 96.08 1.5K
13:46 96.08 96.08 96.08 96.08 1.1K
13:47 96.08 96.08 95.98 95.98 0.6K
13:48 95.98 95.98 95.98 95.98 2.1K
13:49 95.98 95.98 95.93 95.96 5.3K
13:50 96.08 96.08 96.08 96.08 1.4K
13:51 96.07 96.07 96.07 96.07 2.0K
13:52 96.07 96.07 96.07 96.07 0.5K
13:53 96.07 96.07 96.07 96.07 0.5K
13:54 96.07 96.07 96.07 96.07 0.2K
13:55 96.02 96.08 96.02 96.08 3.0K
13:56 96.08 96.11 96.08 96.11 0.5K
13:57 96.11 96.11 96.11 96.11 0.2K
13:58 96.11 96.11 95.94 95.94 5.7K
13:59 95.94 95.94 95.94 95.94 2.0K
14:00 95.94 95.94 95.90 95.90 1.6K
14:01 95.90 95.90 95.90 95.90 1.0K
14:02 95.89 95.92 95.89 95.92 3.1K
14:03 95.92 95.92 95.92 95.92 0.9K
14:04 95.97 95.98 95.97 95.98 4.1K
14:05 95.98 96.04 95.98 96.04 1.3K
14:06 96.04 96.04 96.04 96.04 0.3K
14:07 96.23 96.23 96.23 96.23 0.6K
14:08 96.23 96.23 96.18 96.18 0.7K
14:09 96.18 96.25 96.18 96.25 0.4K
14:10 96.25 96.25 96.25 96.25 0.1K
14:11 96.25 96.27 96.25 96.27 1.5K
14:12 96.27 96.27 96.22 96.22 0.4K
14:13 96.23 96.24 96.23 96.24 1.2K
14:14 96.24 96.32 96.24 96.32 2.8K
14:15 96.33 96.33 96.32 96.32 1.8K
14:16 96.32 96.36 96.31 96.34 4.3K
14:17 96.34 96.37 96.34 96.37 1.5K
14:18 96.37 96.37 96.34 96.34 0.6K
14:19 96.34 96.34 96.34 96.34 0.7K
14:20 96.34 96.36 96.34 96.36 1.2K
14:21 96.36 96.36 96.34 96.34 0.7K
14:22 96.39 96.39 96.35 96.35 2.6K
14:23 96.31 96.35 96.31 96.35 1.6K
14:24 96.35 96.49 96.35 96.49 1.9K
14:25 96.46 96.46 96.46 96.46 0.9K
14:26 96.46 96.49 96.46 96.49 0.5K
14:27 96.49 96.49 96.43 96.43 0.3K
14:28 96.43 96.49 96.43 96.49 1.3K
14:29 96.48 96.48 96.48 96.48 1.3K
14:30 96.48 96.48 96.46 96.46 1.3K
14:31 96.49 96.49 96.47 96.47 1.0K
14:32 96.56 96.59 96.55 96.55 2.0K
14:33 96.55 96.62 96.55 96.62 1.8K
14:34 96.62 96.68 96.62 96.68 1.5K
14:35 96.68 96.68 96.68 96.68 0.4K
14:36 96.68 96.68 96.68 96.68 2.1K
14:37 96.68 96.68 96.66 96.67 3.7K
14:38 96.67 96.68 96.67 96.68 3.7K
14:39 96.68 96.79 96.68 96.69 1.7K
14:40 96.69 96.72 96.69 96.72 0.3K
14:41 96.72 96.75 96.72 96.75 1.0K
14:42 96.76 96.76 96.69 96.69 1.2K
14:43 96.69 96.75 96.69 96.72 1.6K
14:44 96.72 96.72 96.71 96.71 1.1K
14:45 96.71 96.74 96.69 96.73 1.3K
14:46 96.75 96.78 96.75 96.78 3.2K
14:47 96.79 96.79 96.75 96.75 0.8K
14:48 96.76 96.79 96.76 96.76 3.4K
14:49 96.76 96.88 96.76 96.82 2.9K
14:50 96.81 96.85 96.81 96.83 3.0K
14:51 96.83 96.98 96.83 96.98 4.0K
14:52 96.98 96.98 96.97 96.97 1.5K
14:53 96.97 97.02 96.97 97.02 1.1K
14:54 97.02 97.06 97.00 97.06 0.9K
14:55 97.05 97.05 97.03 97.03 0.8K
14:56 97.03 97.04 97.03 97.04 2.3K
14:57 97.04 97.08 97.02 97.03 2.4K
14:58 96.98 96.98 96.94 96.94 1.7K
14:59 97.02 97.02 96.99 97.02 2.8K
15:00 97.02 97.02 96.97 96.98 2.7K
15:01 96.98 97.01 96.98 97.00 2.7K
15:02 97.00 97.03 97.00 97.01 3.2K
15:03 96.97 96.99 96.97 96.99 2.1K
15:04 96.99 96.99 96.96 96.97 2.6K
15:05 96.97 96.97 96.97 96.97 1.7K
15:06 97.01 97.01 96.99 96.99 3.0K
15:07 97.00 97.00 96.98 96.98 1.7K
15:08 96.92 96.94 96.92 96.94 1.0K
15:09 96.94 96.96 96.90 96.94 6.4K
15:10 96.98 96.99 96.98 96.99 1.5K
15:11 96.99 96.99 96.99 96.99 1.8K
15:12 96.99 97.00 96.98 97.00 2.1K
15:13 97.00 97.00 96.93 96.93 4.9K
15:14 96.93 96.94 96.93 96.94 2.4K
15:15 96.94 97.01 96.94 96.99 1.5K
15:16 97.06 97.12 97.06 97.07 4.0K
15:17 97.07 97.09 97.07 97.09 0.6K
15:18 97.07 97.09 97.05 97.09 3.2K
15:19 97.09 97.09 97.07 97.07 2.3K
15:20 97.02 97.14 97.02 97.14 3.8K
15:21 97.16 97.16 97.08 97.08 3.8K
15:22 97.08 97.08 97.07 97.07 1.0K
15:23 97.03 97.05 97.00 97.05 4.0K
15:24 97.02 97.06 97.02 97.06 2.6K
15:25 97.11 97.19 97.11 97.19 3.0K
15:26 97.16 97.29 97.16 97.29 3.0K
15:27 97.29 97.29 97.16 97.16 4.6K
15:28 97.17 97.17 97.12 97.12 2.5K
15:29 97.12 97.19 97.12 97.18 4.0K
15:30 97.18 97.19 97.13 97.19 7.1K
15:31 97.11 97.20 97.11 97.20 4.4K
15:32 97.16 97.22 97.16 97.22 2.8K
15:33 97.22 97.22 97.20 97.20 3.9K
15:34 97.25 97.25 97.21 97.21 2.4K
15:35 97.21 97.26 97.21 97.26 4.8K
15:36 97.26 97.39 97.26 97.37 4.9K
15:37 97.36 97.39 97.36 97.38 5.1K
15:38 97.38 97.42 97.38 97.39 5.1K
15:39 97.44 97.44 97.33 97.40 18.9K
15:40 97.37 97.39 97.37 97.38 3.4K
15:41 97.36 97.39 97.29 97.29 8.9K
15:42 97.30 97.38 97.30 97.38 4.8K
15:43 97.45 97.53 97.44 97.48 6.6K
15:44 97.53 97.55 97.49 97.49 5.5K
15:45 97.54 97.54 97.45 97.46 5.8K
15:46 97.40 97.50 97.40 97.50 8.0K
15:47 97.61 97.61 97.52 97.52 3.8K
15:48 97.52 97.62 97.52 97.62 6.0K
15:49 97.62 97.63 97.61 97.61 4.5K
15:50 97.60 97.61 97.60 97.60 5.7K
15:51 97.51 97.55 97.51 97.55 12.0K
15:52 97.52 97.52 97.46 97.46 7.8K
15:53 97.46 97.46 97.41 97.44 8.5K
15:54 97.47 97.52 97.45 97.52 9.7K
15:55 97.56 97.58 97.54 97.54 14.8K
15:56 97.45 97.53 97.44 97.53 19.7K
15:57 97.54 97.60 97.54 97.60 17.7K
15:58 97.61 97.61 97.51 97.51 22.9K
15:59 97.54 97.55 97.53 97.54 26.8K
16:00 97.55 97.55 97.44 97.44 331.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available