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 98.14 100.51 97.51 98.46 20.7K
09:32 98.46 98.92 98.38 98.92 7.1K
09:33 99.29 99.58 99.29 99.58 5.8K
09:34 100.03 100.03 99.56 99.56 18.5K
09:35 99.58 99.58 99.56 99.56 3.5K
09:36 99.87 99.97 99.59 99.59 19.0K
09:37 99.59 99.59 99.59 99.59 6.1K
09:38 99.69 99.90 99.60 99.90 3.4K
09:39 100.22 100.33 100.05 100.05 10.7K
09:40 100.30 100.30 99.36 99.68 6.8K
09:41 99.75 100.12 99.75 100.12 4.0K
09:42 100.12 100.12 100.12 100.12 0.6K
09:43 100.00 100.34 100.00 100.28 1.8K
09:44 100.28 100.48 100.28 100.41 1.9K
09:45 100.41 100.65 100.30 100.65 2.1K
09:46 100.65 100.68 100.59 100.68 1.4K
09:47 100.68 100.68 100.37 100.37 1.9K
09:48 100.30 100.53 100.30 100.53 3.3K
09:49 100.53 100.53 100.51 100.51 5.2K
09:50 100.65 100.65 100.45 100.45 2.1K
09:51 100.47 100.65 100.44 100.44 2.3K
09:52 100.44 100.44 100.43 100.43 1.2K
09:53 100.64 100.64 100.48 100.48 2.6K
09:54 100.46 100.56 100.45 100.46 2.4K
09:55 100.56 100.59 100.55 100.55 8.5K
09:56 100.51 100.52 100.36 100.36 4.7K
09:57 100.36 100.36 100.26 100.33 3.1K
09:58 100.36 100.36 100.22 100.22 5.2K
09:59 100.22 100.30 100.20 100.29 6.5K
10:00 100.34 100.62 100.34 100.59 14.8K
10:01 100.54 100.88 100.34 100.34 12.6K
10:02 100.44 100.54 100.44 100.54 2.6K
10:03 100.54 100.54 100.42 100.42 1.1K
10:04 100.42 100.42 100.42 100.42 1.0K
10:05 100.42 100.42 100.35 100.35 2.1K
10:06 100.35 100.48 100.35 100.45 3.9K
10:07 100.42 100.45 100.42 100.44 2.4K
10:08 100.45 100.45 100.27 100.27 11.3K
10:09 100.27 100.47 100.27 100.47 17.2K
10:10 100.40 100.43 100.40 100.40 5.6K
10:11 100.47 100.47 100.40 100.40 8.0K
10:12 100.40 100.43 100.40 100.42 1.8K
10:13 100.41 100.44 100.41 100.43 1.4K
10:14 100.43 100.43 100.35 100.36 2.6K
10:15 100.27 100.27 100.27 100.27 0.7K
10:16 100.27 100.27 100.27 100.27 1.4K
10:17 100.27 100.27 100.17 100.17 1.8K
10:18 100.19 100.22 100.13 100.22 4.6K
10:19 100.22 100.25 100.20 100.24 6.4K
10:20 100.24 100.56 100.24 100.56 3.3K
10:21 100.56 100.60 100.56 100.60 0.8K
10:22 100.60 100.66 100.60 100.61 2.0K
10:23 100.61 100.61 100.54 100.54 0.7K
10:24 100.54 100.62 100.50 100.53 2.4K
10:25 100.56 100.56 100.50 100.50 1.6K
10:26 100.55 100.55 100.53 100.53 1.1K
10:27 100.70 100.74 100.67 100.74 3.1K
10:28 100.74 100.78 100.74 100.78 1.7K
10:29 100.78 100.78 100.76 100.76 0.9K
10:30 100.79 100.84 100.79 100.84 0.9K
10:31 100.84 100.84 100.84 100.84 4.9K
10:32 100.86 100.86 100.84 100.86 1.9K
10:33 100.86 100.86 100.82 100.82 4.7K
10:34 100.82 100.83 100.82 100.83 2.6K
10:35 100.82 100.82 100.75 100.75 2.7K
10:36 100.75 100.82 100.75 100.82 1.1K
10:37 100.87 100.87 100.76 100.77 3.8K
10:38 100.77 100.85 100.77 100.85 2.6K
10:39 100.85 100.90 100.81 100.81 0.7K
10:40 100.81 100.87 100.80 100.87 1.9K
10:41 100.86 100.94 100.82 100.92 3.7K
10:42 101.00 101.00 100.84 100.84 1.5K
10:43 100.84 100.84 100.80 100.80 1.9K
10:44 100.84 100.84 100.84 100.84 1.3K
10:45 100.84 100.84 100.84 100.84 0.8K
10:46 100.90 100.97 100.90 100.97 1.6K
10:47 100.97 100.97 100.97 100.97 0.4K
10:48 100.97 100.97 100.88 100.88 0.8K
10:49 100.88 100.88 100.82 100.82 1.7K
10:50 100.86 100.86 100.83 100.83 1.2K
10:51 100.82 100.82 100.71 100.71 3.2K
10:52 100.70 100.71 100.70 100.71 3.0K
10:53 100.71 100.71 100.71 100.71 3.5K
10:54 100.71 100.71 100.71 100.71 1.0K
10:55 100.71 100.81 100.71 100.81 0.5K
10:56 100.79 100.80 100.78 100.80 5.7K
10:57 100.78 100.86 100.78 100.83 3.4K
10:58 100.83 100.85 100.83 100.85 1.6K
10:59 100.75 100.80 100.75 100.80 7.1K
11:00 100.80 100.90 100.74 100.74 15.8K
11:01 100.84 100.84 100.63 100.71 14.1K
11:02 100.78 100.84 100.66 100.84 9.0K
11:03 100.81 100.81 100.73 100.77 4.0K
11:04 100.77 100.80 100.70 100.80 3.8K
11:05 100.77 100.89 100.77 100.89 3.4K
11:06 100.87 100.87 100.87 100.87 0.6K
11:07 100.81 100.82 100.80 100.81 6.1K
11:08 100.80 100.84 100.80 100.84 2.1K
11:09 100.84 100.84 100.69 100.69 2.3K
11:10 100.69 100.70 100.66 100.70 1.8K
11:11 100.70 100.70 100.68 100.68 2.1K
11:12 100.68 100.68 100.63 100.66 8.1K
11:13 100.61 100.84 100.61 100.67 12.1K
11:14 100.67 100.67 100.47 100.47 1.9K
11:15 100.47 100.61 100.47 100.61 1.5K
11:16 100.50 100.52 100.50 100.52 1.3K
11:17 100.52 100.52 100.48 100.48 3.2K
11:18 100.48 100.48 100.47 100.47 1.3K
11:19 100.47 100.47 100.39 100.39 4.5K
11:20 100.41 100.41 100.39 100.39 1.4K
11:21 100.39 100.47 100.39 100.47 3.1K
11:22 100.47 100.47 100.41 100.41 0.7K
11:23 100.41 100.45 100.41 100.45 1.4K
11:24 100.52 100.52 100.31 100.38 8.2K
11:25 100.33 100.42 100.33 100.42 1.9K
11:26 100.42 100.42 100.14 100.33 3.5K
11:27 100.33 100.33 100.15 100.15 1.7K
11:28 100.00 100.07 100.00 100.07 2.0K
11:29 100.07 100.16 100.02 100.16 1.3K
11:30 100.16 100.16 100.15 100.15 1.9K
11:31 100.15 100.17 100.15 100.17 1.8K
11:32 100.14 100.14 100.03 100.03 6.7K
11:33 100.03 100.03 100.00 100.00 1.5K
11:34 100.00 100.03 100.00 100.03 1.0K
11:35 100.03 100.06 100.03 100.06 2.6K
11:36 100.06 100.11 100.06 100.11 1.1K
11:37 100.11 100.11 100.05 100.05 2.7K
11:38 99.91 99.95 99.91 99.95 3.8K
11:39 99.88 99.90 99.84 99.84 2.8K
11:40 99.83 99.83 99.77 99.77 1.5K
11:41 99.77 99.93 99.75 99.93 3.9K
11:42 99.85 99.86 99.78 99.78 1.3K
11:43 99.78 99.78 99.75 99.75 2.0K
11:44 99.77 99.77 99.75 99.75 2.7K
11:45 99.75 99.75 99.68 99.68 3.5K
11:46 99.74 99.74 99.58 99.71 3.7K
11:47 99.71 99.71 99.62 99.62 0.5K
11:48 99.62 99.62 99.51 99.51 0.5K
11:49 99.50 99.50 99.43 99.43 4.8K
11:50 99.38 99.44 99.34 99.34 1.6K
11:51 99.33 99.43 99.33 99.43 3.1K
11:52 99.43 99.48 99.33 99.48 1.3K
11:53 99.48 99.48 99.29 99.30 0.7K
11:54 99.29 99.34 99.29 99.34 3.5K
11:55 99.34 99.35 99.34 99.35 2.0K
11:56 99.46 99.51 99.46 99.49 1.4K
11:57 99.56 99.56 99.56 99.56 0.8K
11:58 99.52 99.55 99.47 99.55 1.2K
11:59 99.66 99.67 99.66 99.67 1.3K
12:00 99.72 99.72 99.72 99.72 0.6K
12:01 99.72 99.72 99.47 99.47 1.3K
12:02 99.47 99.50 99.45 99.48 2.3K
12:03 99.48 99.56 99.40 99.56 3.2K
12:04 99.58 99.58 99.51 99.51 1.3K
12:05 99.51 99.54 99.51 99.54 0.7K
12:06 99.54 99.54 99.51 99.51 1.2K
12:07 99.52 99.52 99.48 99.48 1.0K
12:08 99.48 99.51 99.40 99.51 1.8K
12:09 99.51 99.56 99.51 99.56 0.8K
12:10 99.41 99.41 99.41 99.41 0.6K
12:11 99.41 99.49 99.41 99.49 1.7K
12:12 99.42 99.54 99.42 99.54 0.7K
12:13 99.54 99.54 99.39 99.39 1.7K
12:14 99.37 99.41 99.37 99.41 1.4K
12:15 99.35 99.36 99.32 99.32 1.7K
12:16 99.32 99.33 99.28 99.28 4.3K
12:17 99.28 99.28 99.27 99.27 1.4K
12:18 99.32 99.32 99.32 99.32 5.4K
12:19 99.32 99.32 99.23 99.23 2.5K
12:20 99.19 99.19 99.14 99.14 3.2K
12:21 99.13 99.19 99.13 99.15 1.1K
12:22 99.15 99.15 99.08 99.08 0.6K
12:23 99.08 99.08 99.02 99.02 1.6K
12:24 99.09 99.21 99.09 99.21 12.8K
12:25 99.21 99.21 99.21 99.21 0.7K
12:26 99.21 99.29 99.19 99.29 3.8K
12:27 99.25 99.25 99.25 99.25 0.6K
12:28 99.22 99.22 99.22 99.22 0.2K
12:29 99.25 99.38 99.25 99.38 2.1K
12:30 99.38 99.44 99.38 99.43 2.1K
12:31 99.44 99.65 99.44 99.65 2.9K
12:32 99.66 99.67 99.66 99.67 2.8K
12:33 99.67 99.67 99.66 99.67 2.9K
12:34 99.66 99.69 99.66 99.69 2.0K
12:35 99.69 99.69 99.69 99.69 0.4K
12:36 99.69 99.79 99.69 99.79 14.2K
12:37 99.79 99.79 99.79 99.79 1.7K
12:38 99.79 99.84 99.79 99.84 1.3K
12:39 99.84 99.87 99.84 99.87 3.0K
12:40 99.87 99.88 99.87 99.88 5.3K
12:41 99.88 99.88 99.71 99.71 4.0K
12:42 99.71 99.79 99.66 99.66 1.5K
12:43 99.66 99.66 99.60 99.60 0.6K
12:44 99.70 99.70 99.67 99.69 1.8K
12:45 99.69 99.69 99.69 99.69 0.4K
12:46 99.69 99.69 99.69 99.69 1.1K
12:47 99.67 99.67 99.63 99.63 1.7K
12:48 99.63 99.63 99.63 99.63 2.7K
12:49 99.46 99.46 99.46 99.46 1.1K
12:50 99.46 99.46 99.38 99.38 1.8K
12:51 99.38 99.38 99.37 99.37 1.4K
12:52 99.37 99.41 99.36 99.36 1.1K
12:53 99.36 99.45 99.36 99.45 1.4K
12:54 99.45 99.45 99.37 99.37 0.8K
12:55 99.37 99.37 99.37 99.37 0.6K
12:56 99.37 99.44 99.37 99.44 0.6K
12:57 99.51 99.51 99.51 99.51 0.7K
12:58 99.51 99.51 99.51 99.51 1.5K
12:59 99.51 99.51 99.51 99.51 0.8K
13:00 99.51 99.51 99.34 99.34 1.5K
13:01 99.34 99.41 99.22 99.41 5.3K
13:02 99.47 99.47 99.43 99.43 0.8K
13:03 99.43 99.43 99.43 99.43 0.8K
13:04 99.43 99.43 99.43 99.43 0.8K
13:05 99.61 99.61 99.61 99.61 2.0K
13:06 99.61 99.61 99.61 99.61 0.6K
13:07 99.61 99.73 99.61 99.73 1.5K
13:08 99.73 99.73 99.73 99.73 1.0K
13:09 99.79 99.79 99.70 99.70 2.0K
13:10 99.70 99.70 99.70 99.70 0.7K
13:11 99.70 99.70 99.70 99.70 2.0K
13:12 99.70 99.70 99.70 99.70 0.6K
13:13 99.64 99.64 99.61 99.61 2.1K
13:14 99.61 99.61 99.61 99.61 0.2K
13:15 99.61 99.61 99.61 99.61 0.6K
13:16 99.61 99.74 99.61 99.70 1.1K
13:17 99.70 99.70 99.70 99.70 0.7K
13:18 99.70 99.70 99.70 99.70 1.1K
13:19 99.70 99.70 99.70 99.70 1.2K
13:20 99.70 99.70 99.63 99.63 0.8K
13:21 99.63 99.63 99.61 99.63 3.7K
13:22 99.59 99.59 99.59 99.59 0.5K
13:23 99.59 99.59 99.59 99.59 0.5K
13:24 99.59 99.63 99.59 99.63 0.6K
13:25 99.63 99.63 99.61 99.61 1.1K
13:26 99.61 99.61 99.61 99.61 2.7K
13:27 99.61 99.70 99.61 99.67 1.1K
13:28 99.67 99.67 99.65 99.65 0.5K
13:29 99.65 99.65 99.65 99.65 0.2K
13:30 99.62 99.62 99.58 99.58 1.8K
13:31 99.56 99.59 99.56 99.59 1.2K
13:32 99.56 99.62 99.56 99.62 1.5K
13:33 99.62 99.62 99.57 99.57 0.9K
13:34 99.57 99.57 99.45 99.45 1.6K
13:35 99.45 99.45 99.36 99.36 1.1K
13:36 99.43 99.46 99.43 99.45 2.5K
13:37 99.45 99.45 99.41 99.41 0.8K
13:38 99.41 99.41 99.35 99.35 1.6K
13:39 99.29 99.34 99.28 99.28 1.2K
13:40 99.28 99.37 99.28 99.37 1.8K
13:41 99.37 99.37 99.37 99.37 0.2K
13:42 99.37 99.44 99.37 99.44 6.2K
13:43 99.44 99.44 99.44 99.44 1.2K
13:44 99.44 99.44 99.36 99.36 3.0K
13:45 99.36 99.52 99.36 99.52 2.1K
13:46 99.52 99.52 99.48 99.48 1.8K
13:47 99.41 99.62 99.41 99.62 3.8K
13:48 99.62 99.62 99.48 99.48 1.8K
13:49 99.48 99.51 99.48 99.48 1.3K
13:50 99.48 99.53 99.44 99.53 3.2K
13:51 99.53 99.53 99.53 99.53 0.3K
13:52 99.53 99.53 99.53 99.53 0.2K
13:53 99.53 99.53 99.52 99.52 2.4K
13:54 99.52 99.59 99.52 99.59 1.8K
13:55 99.59 99.65 99.59 99.63 1.2K
13:56 99.63 99.63 99.63 99.63 1.5K
13:57 99.64 99.68 99.64 99.68 7.0K
13:58 99.68 99.68 99.68 99.68 1.2K
13:59 99.68 99.68 99.68 99.68 0.7K
14:00 99.62 99.62 99.58 99.61 3.3K
14:01 99.61 99.70 99.59 99.59 5.1K
14:02 99.65 99.65 99.61 99.61 1.2K
14:03 99.61 99.61 99.56 99.56 1.1K
14:04 99.51 99.52 99.48 99.52 6.2K
14:05 99.52 99.58 99.52 99.58 5.8K
14:06 99.58 99.58 99.58 99.58 0.1K
14:07 99.58 99.58 99.58 99.58 0.8K
14:08 99.58 99.58 99.58 99.58 0.5K
14:09 99.58 99.60 99.58 99.60 1.3K
14:10 99.60 99.60 99.54 99.54 0.8K
14:11 99.54 99.54 99.54 99.54 0.2K
14:12 99.54 99.54 99.54 99.54 0.9K
14:13 99.54 99.56 99.54 99.56 1.2K
14:14 99.54 99.59 99.54 99.59 2.0K
14:15 99.59 99.59 99.53 99.57 6.9K
14:16 99.57 99.64 99.57 99.64 2.5K
14:17 99.64 99.65 99.63 99.63 4.0K
14:18 99.63 99.66 99.63 99.66 0.8K
14:19 99.66 99.66 99.59 99.59 2.0K
14:20 99.59 99.64 99.57 99.57 4.3K
14:21 99.57 99.65 99.57 99.65 0.5K
14:22 99.65 99.65 99.62 99.63 1.4K
14:23 99.63 99.63 99.63 99.63 0.8K
14:24 99.63 99.63 99.48 99.48 2.5K
14:25 99.48 99.48 99.48 99.48 1.3K
14:26 99.50 99.50 99.43 99.43 3.1K
14:27 99.47 99.47 99.36 99.36 7.4K
14:28 99.36 99.36 99.36 99.36 0.3K
14:29 99.36 99.36 99.26 99.26 1.3K
14:30 99.26 99.26 99.18 99.18 0.9K
14:31 99.19 99.22 99.19 99.22 2.3K
14:32 99.22 99.30 99.16 99.30 2.4K
14:33 99.30 99.44 99.30 99.44 1.5K
14:34 99.44 99.44 99.30 99.30 2.8K
14:35 99.30 99.30 99.30 99.30 0.3K
14:36 99.30 99.41 99.30 99.41 1.1K
14:37 99.36 99.41 99.36 99.41 1.7K
14:38 99.41 99.41 99.41 99.41 0.2K
14:39 99.41 99.41 99.35 99.35 1.3K
14:40 99.35 99.35 99.35 99.35 0.5K
14:41 99.35 99.35 99.32 99.32 1.2K
14:42 99.32 99.32 99.32 99.32 0.8K
14:43 99.32 99.32 99.26 99.26 1.8K
14:44 99.26 99.29 99.25 99.27 2.6K
14:45 99.27 99.29 99.25 99.25 3.0K
14:46 99.31 99.36 99.31 99.36 3.4K
14:47 99.36 99.48 99.36 99.48 2.8K
14:48 99.48 99.52 99.48 99.52 2.2K
14:49 99.52 99.52 99.43 99.46 7.5K
14:50 99.46 99.46 99.46 99.46 1.2K
14:51 99.46 99.46 99.36 99.36 2.8K
14:52 99.36 99.36 99.36 99.36 0.8K
14:53 99.36 99.36 99.28 99.28 1.3K
14:54 99.34 99.34 99.29 99.29 1.4K
14:55 99.29 99.29 99.29 99.29 0.6K
14:56 99.30 99.39 99.28 99.39 4.7K
14:57 99.39 99.39 99.32 99.32 1.6K
14:58 99.32 99.37 99.30 99.30 2.3K
14:59 99.30 99.38 99.30 99.38 0.5K
15:00 99.38 99.38 99.30 99.30 2.9K
15:01 99.30 99.36 99.30 99.30 4.5K
15:02 99.30 99.34 99.29 99.29 12.7K
15:03 99.29 99.29 99.22 99.22 1.4K
15:04 99.22 99.22 99.17 99.18 1.0K
15:05 99.18 99.18 99.10 99.10 1.2K
15:06 99.10 99.24 99.10 99.24 3.8K
15:07 99.22 99.22 99.17 99.17 1.3K
15:08 99.21 99.23 99.14 99.23 3.2K
15:09 99.25 99.25 99.14 99.14 4.7K
15:10 99.14 99.18 99.14 99.18 0.4K
15:11 99.18 99.25 99.18 99.25 1.6K
15:12 99.17 99.22 99.17 99.22 1.8K
15:13 99.22 99.22 99.18 99.18 2.6K
15:14 99.18 99.18 99.11 99.11 1.2K
15:15 99.11 99.11 99.07 99.07 2.0K
15:16 99.07 99.13 99.07 99.13 2.8K
15:17 99.13 99.14 99.13 99.14 1.0K
15:18 99.14 99.14 99.08 99.08 2.2K
15:19 99.08 99.08 99.08 99.08 0.4K
15:20 99.08 99.11 99.08 99.11 1.7K
15:21 99.11 99.13 99.06 99.12 4.8K
15:22 99.12 99.17 99.12 99.17 0.9K
15:23 99.17 99.17 99.17 99.17 2.0K
15:24 99.17 99.17 99.17 99.17 0.6K
15:25 99.20 99.20 99.20 99.20 1.5K
15:26 99.19 99.20 99.19 99.20 2.9K
15:27 99.19 99.22 99.17 99.17 2.7K
15:28 99.14 99.24 99.14 99.20 9.9K
15:29 99.20 99.23 99.18 99.18 3.2K
15:30 99.17 99.19 99.17 99.19 1.3K
15:31 99.18 99.25 99.18 99.25 3.2K
15:32 99.27 99.27 99.27 99.27 12.0K
15:33 99.27 99.28 99.25 99.25 8.3K
15:34 99.27 99.33 99.27 99.30 10.7K
15:35 99.30 99.36 99.26 99.26 4.7K
15:36 99.26 99.31 99.25 99.27 6.4K
15:37 99.31 99.31 99.29 99.30 1.8K
15:38 99.30 99.40 99.30 99.38 5.8K
15:39 99.38 99.38 99.33 99.37 2.1K
15:40 99.40 99.40 99.33 99.33 3.3K
15:41 99.38 99.40 99.38 99.39 8.1K
15:42 99.43 99.43 99.39 99.39 4.0K
15:43 99.43 99.49 99.40 99.49 4.9K
15:44 99.43 99.43 99.31 99.31 6.6K
15:45 99.31 99.31 99.29 99.29 1.8K
15:46 99.29 99.30 99.29 99.30 6.0K
15:47 99.30 99.30 99.27 99.27 3.4K
15:48 99.27 99.30 99.26 99.30 4.8K
15:49 99.29 99.29 99.27 99.28 14.0K
15:50 99.30 99.42 99.30 99.38 8.6K
15:51 99.43 99.46 99.29 99.46 16.0K
15:52 99.48 99.48 99.40 99.41 11.8K
15:53 99.39 99.41 99.39 99.41 4.9K
15:54 99.45 99.48 99.44 99.48 9.4K
15:55 99.48 99.57 99.48 99.57 9.2K
15:56 99.50 99.58 99.49 99.58 20.4K
15:57 99.59 99.59 99.52 99.53 12.3K
15:58 99.52 99.57 99.48 99.54 27.8K
15:59 99.55 99.56 99.51 99.54 35.5K
16:00 99.54 99.58 99.45 99.45 360.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available