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 99.59 115.99 98.01 98.01 73.5K
09:32 97.77 97.90 96.01 96.30 31.6K
09:33 95.76 95.76 95.74 95.74 11.7K
09:34 94.88 95.37 94.88 95.37 14.0K
09:35 94.93 94.93 94.26 94.26 19.4K
09:36 93.87 94.23 93.32 93.32 20.1K
09:37 93.30 93.36 92.57 93.07 18.6K
09:38 93.24 93.24 92.32 92.32 25.1K
09:39 92.01 92.02 91.76 91.77 31.4K
09:40 92.22 92.22 91.61 91.81 14.3K
09:41 91.53 92.58 91.46 91.46 61.3K
09:42 91.80 91.90 91.54 91.71 60.7K
09:43 91.53 91.85 91.14 91.50 48.2K
09:44 92.23 92.58 92.20 92.58 41.5K
09:45 93.22 93.28 92.82 93.04 18.3K
09:46 93.03 93.76 93.03 93.32 31.8K
09:47 93.58 93.84 92.75 92.75 30.1K
09:48 93.18 93.60 93.18 93.60 37.5K
09:49 93.66 94.60 93.66 94.60 59.4K
09:50 94.18 94.18 93.60 93.60 44.5K
09:51 93.63 93.76 93.18 93.20 24.6K
09:52 93.31 93.52 93.15 93.52 18.7K
09:53 93.72 94.05 93.72 94.00 22.8K
09:54 94.16 94.18 93.81 93.81 19.9K
09:55 93.89 94.23 93.89 94.23 20.3K
09:56 94.28 94.28 93.86 93.86 20.5K
09:57 94.09 94.30 94.07 94.30 6.1K
09:58 94.29 94.66 94.24 94.66 17.3K
09:59 94.54 94.93 94.54 94.93 9.1K
10:00 94.78 94.78 94.57 94.57 18.2K
10:01 94.58 94.91 94.58 94.91 21.8K
10:02 94.91 94.91 94.15 94.15 15.2K
10:03 94.21 94.50 94.21 94.36 9.0K
10:04 94.47 94.55 94.37 94.40 65.5K
10:05 94.42 94.64 94.14 94.14 59.3K
10:06 94.14 94.14 94.10 94.13 35.5K
10:07 94.02 94.02 93.69 93.82 77.4K
10:08 93.61 93.87 93.50 93.87 58.3K
10:09 93.75 94.13 93.75 94.13 13.4K
10:10 94.14 94.23 94.03 94.03 14.5K
10:11 93.99 93.99 93.65 93.66 24.6K
10:12 93.75 93.75 93.52 93.67 7.6K
10:13 93.67 93.67 93.26 93.33 9.1K
10:14 93.33 93.68 93.33 93.63 18.4K
10:15 93.54 93.59 93.21 93.21 19.0K
10:16 93.16 93.16 93.04 93.11 14.6K
10:17 93.26 93.26 93.16 93.24 13.8K
10:18 93.40 93.49 93.38 93.47 10.2K
10:19 93.48 93.48 93.47 93.47 2.8K
10:20 93.55 93.59 93.30 93.44 21.9K
10:21 93.22 93.22 93.02 93.10 15.2K
10:22 93.12 93.21 93.02 93.16 15.5K
10:23 92.92 93.22 92.92 93.06 28.2K
10:24 93.05 93.05 92.79 92.84 17.1K
10:25 92.88 93.03 92.88 92.92 12.9K
10:26 92.93 92.95 92.72 92.83 35.5K
10:27 92.85 92.95 92.79 92.94 8.0K
10:28 93.09 93.29 93.09 93.29 4.1K
10:29 93.29 93.37 93.07 93.07 4.9K
10:30 92.93 93.00 92.92 93.00 13.7K
10:31 93.07 93.07 92.95 93.06 12.4K
10:32 92.83 92.83 92.68 92.71 42.7K
10:33 92.80 92.86 92.74 92.74 16.1K
10:34 92.88 92.95 92.69 92.86 37.8K
10:35 92.76 92.93 92.76 92.93 11.5K
10:36 92.86 92.87 92.64 92.64 23.0K
10:37 92.74 92.74 92.66 92.66 14.7K
10:38 92.74 92.98 92.72 92.93 8.1K
10:39 92.96 93.01 92.92 92.94 15.1K
10:40 92.94 92.99 92.94 92.99 8.6K
10:41 92.99 93.02 92.77 92.92 21.6K
10:42 92.92 92.94 92.92 92.94 10.2K
10:43 92.94 92.96 92.93 92.93 4.4K
10:44 92.93 92.93 92.84 92.89 9.3K
10:45 92.89 92.89 92.69 92.69 8.4K
10:46 92.74 92.88 92.74 92.88 6.2K
10:47 92.86 92.94 92.86 92.86 2.3K
10:48 92.85 93.04 92.76 93.04 12.3K
10:49 93.18 93.35 93.18 93.33 14.6K
10:50 93.33 93.33 92.76 92.79 10.4K
10:51 92.79 92.84 92.75 92.80 9.9K
10:52 92.81 92.81 92.55 92.55 17.7K
10:53 92.59 92.62 92.59 92.61 3.9K
10:54 92.60 92.75 92.60 92.73 6.2K
10:55 92.69 92.69 92.52 92.52 23.3K
10:56 92.58 92.70 92.58 92.70 6.2K
10:57 92.70 92.70 92.57 92.68 5.3K
10:58 92.66 92.73 92.66 92.73 5.6K
10:59 92.66 92.69 92.66 92.67 7.2K
11:00 92.67 92.68 92.62 92.65 6.1K
11:01 92.65 92.65 92.60 92.60 14.5K
11:02 92.60 92.62 92.59 92.61 6.6K
11:03 92.61 92.84 92.61 92.84 6.8K
11:04 92.90 93.01 92.90 92.97 4.7K
11:05 92.94 93.01 92.83 92.83 5.6K
11:06 92.80 92.83 92.77 92.77 8.0K
11:07 92.76 92.83 92.76 92.82 3.2K
11:08 92.81 92.89 92.81 92.81 3.0K
11:09 92.81 92.81 92.75 92.78 6.7K
11:10 92.75 92.87 92.70 92.87 10.9K
11:11 92.87 92.93 92.87 92.88 7.8K
11:12 92.88 92.94 92.67 92.67 11.7K
11:13 92.73 92.73 92.55 92.55 11.1K
11:14 92.52 92.56 92.52 92.56 9.6K
11:15 92.55 92.55 92.49 92.49 12.3K
11:16 92.49 92.55 92.49 92.55 6.8K
11:17 92.55 92.55 92.35 92.42 28.4K
11:18 92.35 92.39 92.35 92.39 15.6K
11:19 92.49 92.55 92.47 92.55 7.6K
11:20 92.56 92.66 92.56 92.66 3.2K
11:21 92.64 92.73 92.64 92.68 8.3K
11:22 92.61 92.61 92.51 92.53 14.2K
11:23 92.53 92.53 92.35 92.35 41.2K
11:24 92.33 92.41 92.31 92.33 10.6K
11:25 92.33 92.36 92.30 92.31 5.8K
11:26 92.30 92.30 92.23 92.23 14.4K
11:27 92.23 92.42 92.23 92.34 8.3K
11:28 92.34 92.50 92.34 92.50 5.3K
11:29 92.58 92.60 92.57 92.57 8.0K
11:30 92.61 92.61 92.58 92.58 2.2K
11:31 92.58 92.58 92.35 92.35 7.8K
11:32 92.36 92.36 92.23 92.27 10.0K
11:33 92.23 92.24 92.13 92.15 7.6K
11:34 92.03 92.19 92.02 92.19 31.9K
11:35 92.22 92.22 92.04 92.04 5.7K
11:36 91.89 91.89 91.71 91.71 21.4K
11:37 91.64 91.85 91.64 91.77 10.0K
11:38 91.80 91.80 91.74 91.74 9.0K
11:39 91.80 91.80 91.73 91.74 3.3K
11:40 91.78 91.78 91.63 91.68 10.5K
11:41 91.68 91.68 91.57 91.57 7.7K
11:42 91.61 91.63 91.58 91.58 5.2K
11:43 91.51 91.51 91.36 91.37 21.8K
11:44 91.37 91.39 91.30 91.30 17.1K
11:45 91.25 91.32 91.22 91.28 9.7K
11:46 91.29 91.54 91.29 91.46 14.7K
11:47 91.47 91.60 91.47 91.59 6.5K
11:48 91.59 91.61 91.56 91.61 9.5K
11:49 91.61 91.73 91.61 91.73 4.2K
11:50 91.69 91.72 91.55 91.58 8.6K
11:51 91.58 91.58 91.51 91.51 3.5K
11:52 91.57 91.57 91.51 91.52 8.2K
11:53 91.52 91.56 91.52 91.56 1.9K
11:54 91.54 91.54 91.41 91.45 35.8K
11:55 91.51 91.62 91.48 91.55 6.1K
11:56 91.59 91.61 91.59 91.61 5.5K
11:57 91.63 91.82 91.63 91.82 6.6K
11:58 91.92 91.92 91.84 91.89 5.3K
11:59 91.83 91.98 91.83 91.89 13.3K
12:00 92.07 92.09 92.00 92.00 27.6K
12:01 92.07 92.07 91.90 91.97 12.9K
12:02 92.13 92.15 92.12 92.12 7.0K
12:03 92.06 92.18 92.05 92.13 11.8K
12:04 92.13 92.15 92.13 92.14 3.6K
12:05 92.19 92.19 92.06 92.06 4.8K
12:06 92.11 92.25 92.11 92.25 26.9K
12:07 92.25 92.28 92.19 92.24 4.2K
12:08 92.17 92.20 92.17 92.20 6.0K
12:09 92.20 92.20 92.11 92.12 6.4K
12:10 92.12 92.12 91.97 91.99 38.9K
12:11 92.00 92.06 91.99 92.06 11.9K
12:12 92.06 92.06 91.98 91.98 4.4K
12:13 92.23 92.23 92.12 92.12 9.5K
12:14 92.18 92.24 92.01 92.11 12.1K
12:15 92.11 92.17 92.06 92.09 12.0K
12:16 92.09 92.16 92.09 92.15 10.7K
12:17 92.29 92.49 92.29 92.42 24.1K
12:18 92.36 92.59 92.36 92.49 36.1K
12:19 92.49 92.49 92.38 92.38 1.5K
12:20 92.38 92.38 92.08 92.08 21.3K
12:21 92.16 92.34 92.16 92.34 16.3K
12:22 92.33 92.33 92.28 92.28 6.6K
12:23 92.26 92.39 92.26 92.37 9.2K
12:24 92.33 92.33 92.20 92.21 5.6K
12:25 92.21 92.21 92.01 92.08 60.2K
12:26 92.02 92.05 91.98 92.05 6.2K
12:27 92.03 92.16 92.01 92.12 9.5K
12:28 92.12 92.12 92.07 92.08 3.8K
12:29 92.07 92.10 92.07 92.10 6.0K
12:30 92.12 92.13 92.10 92.13 12.1K
12:31 92.10 92.10 92.08 92.10 10.4K
12:32 92.08 92.11 92.08 92.09 4.3K
12:33 92.24 92.24 92.18 92.18 15.5K
12:34 92.18 92.20 92.18 92.20 8.5K
12:35 92.21 92.21 92.15 92.16 3.1K
12:36 92.12 92.30 92.12 92.30 42.6K
12:37 92.26 92.26 92.21 92.23 5.2K
12:38 92.23 92.24 92.21 92.21 7.0K
12:39 92.26 92.26 92.16 92.22 8.6K
12:40 92.27 92.27 92.26 92.26 2.9K
12:41 92.41 92.41 92.33 92.36 11.9K
12:42 92.36 92.36 92.36 92.36 15.7K
12:43 92.36 92.43 92.36 92.41 5.0K
12:44 92.58 92.70 92.58 92.65 8.8K
12:45 92.70 92.74 92.65 92.74 8.1K
12:46 92.73 92.73 92.66 92.66 22.2K
12:47 92.69 92.85 92.68 92.79 10.0K
12:48 92.79 92.90 92.79 92.90 5.7K
12:49 92.90 92.90 92.85 92.89 44.6K
12:50 92.89 92.89 92.79 92.87 8.1K
12:51 92.86 92.86 92.69 92.69 16.5K
12:52 92.69 92.69 92.57 92.57 3.8K
12:53 92.57 92.61 92.53 92.53 5.8K
12:54 92.56 92.59 92.53 92.56 7.0K
12:55 92.55 92.69 92.53 92.69 7.6K
12:56 92.69 92.69 92.67 92.67 7.5K
12:57 92.67 92.67 92.53 92.58 14.7K
12:58 92.58 92.59 92.58 92.58 2.5K
12:59 92.53 92.63 92.53 92.63 4.8K
13:00 92.56 92.71 92.56 92.71 9.1K
13:01 92.73 92.81 92.60 92.61 10.5K
13:02 92.55 92.63 92.54 92.55 4.0K
13:03 92.55 92.56 92.54 92.55 7.6K
13:04 92.55 92.55 92.30 92.30 64.2K
13:05 92.30 92.48 92.29 92.48 17.9K
13:06 92.54 92.54 92.43 92.50 5.5K
13:07 92.59 92.70 92.59 92.70 11.3K
13:08 92.60 92.60 92.55 92.55 11.1K
13:09 92.54 92.55 92.44 92.44 6.4K
13:10 92.41 92.64 92.41 92.64 11.4K
13:11 92.72 92.95 92.72 92.95 9.2K
13:12 92.90 93.04 92.90 92.95 18.4K
13:13 93.02 93.14 93.02 93.07 13.5K
13:14 93.07 93.07 92.86 92.86 16.9K
13:15 92.93 92.97 92.92 92.93 27.2K
13:16 92.95 92.95 92.77 92.77 7.9K
13:17 92.81 92.82 92.71 92.74 9.0K
13:18 92.74 92.86 92.74 92.83 8.5K
13:19 92.79 92.79 92.62 92.65 10.6K
13:20 92.63 92.63 92.40 92.40 9.6K
13:21 92.34 92.39 92.30 92.39 5.8K
13:22 92.30 92.30 92.25 92.26 4.9K
13:23 92.26 92.26 92.12 92.12 5.5K
13:24 92.11 92.11 92.10 92.10 5.1K
13:25 92.08 92.08 91.93 91.93 28.4K
13:26 92.00 92.09 92.00 92.03 6.6K
13:27 92.03 92.04 92.01 92.01 3.0K
13:28 92.00 92.00 91.96 91.96 6.9K
13:29 92.00 92.07 92.00 92.07 11.2K
13:30 92.07 92.07 92.05 92.07 1.3K
13:31 92.09 92.09 92.01 92.03 10.9K
13:32 91.95 92.05 91.95 92.03 11.8K
13:33 92.03 92.03 92.02 92.02 2.8K
13:34 91.99 91.99 91.98 91.98 6.0K
13:35 91.90 91.97 91.90 91.95 8.7K
13:36 91.95 91.95 91.88 91.95 16.6K
13:37 91.99 91.99 91.89 91.89 6.7K
13:38 91.89 91.91 91.86 91.86 4.1K
13:39 91.86 91.86 91.78 91.78 3.7K
13:40 91.77 91.92 91.77 91.92 7.7K
13:41 91.87 91.87 91.84 91.87 7.6K
13:42 91.87 92.02 91.87 92.02 8.7K
13:43 91.95 92.01 91.95 92.01 7.3K
13:44 92.01 92.01 91.88 91.88 2.8K
13:45 91.89 91.94 91.89 91.94 9.0K
13:46 92.02 92.20 92.02 92.16 5.6K
13:47 92.16 92.16 92.09 92.10 5.0K
13:48 92.10 92.13 92.05 92.05 13.4K
13:49 92.05 92.11 92.05 92.11 5.6K
13:50 92.03 92.12 92.03 92.11 17.0K
13:51 92.08 92.17 92.08 92.15 7.7K
13:52 92.15 92.17 92.15 92.17 0.9K
13:53 92.02 92.06 92.01 92.05 14.7K
13:54 92.06 92.09 92.06 92.09 4.7K
13:55 92.09 92.12 92.08 92.09 3.9K
13:56 92.07 92.14 92.07 92.14 12.6K
13:57 92.12 92.19 92.12 92.19 10.6K
13:58 92.12 92.19 92.12 92.15 5.3K
13:59 92.07 92.07 91.85 91.85 18.3K
14:00 91.86 91.86 91.77 91.78 5.1K
14:01 91.78 91.78 91.71 91.74 32.2K
14:02 91.58 91.62 91.58 91.61 12.8K
14:03 91.52 91.63 91.52 91.62 29.2K
14:04 91.53 91.53 91.23 91.28 28.5K
14:05 91.28 91.30 91.27 91.30 3.4K
14:06 91.30 91.35 91.30 91.32 8.7K
14:07 91.31 91.31 91.10 91.17 36.9K
14:08 91.17 91.24 91.12 91.12 3.6K
14:09 91.14 91.16 91.13 91.13 7.3K
14:10 91.17 91.17 91.07 91.07 5.9K
14:11 90.90 91.01 90.90 90.94 53.8K
14:12 90.94 91.00 90.92 90.92 8.2K
14:13 90.88 90.91 90.79 90.79 6.7K
14:14 90.83 90.83 90.55 90.55 14.2K
14:15 90.56 90.70 90.55 90.69 22.6K
14:16 90.73 90.75 90.69 90.75 25.2K
14:17 90.75 90.90 90.71 90.90 11.3K
14:18 90.91 90.91 90.78 90.78 5.8K
14:19 90.78 90.81 90.72 90.79 5.1K
14:20 90.79 90.87 90.79 90.87 6.1K
14:21 90.80 91.10 90.80 91.10 17.2K
14:22 91.07 91.21 91.07 91.21 9.9K
14:23 91.18 91.18 91.15 91.16 15.8K
14:24 91.25 91.34 91.25 91.34 9.8K
14:25 91.24 91.24 91.08 91.08 13.5K
14:26 91.12 91.26 91.12 91.26 8.7K
14:27 91.26 91.26 91.18 91.23 8.8K
14:28 91.21 91.21 91.19 91.21 4.7K
14:29 91.15 91.16 91.10 91.12 22.0K
14:30 91.12 91.13 91.08 91.13 6.4K
14:31 91.19 91.23 91.18 91.18 9.5K
14:32 91.25 91.25 91.15 91.15 13.9K
14:33 91.12 91.12 90.91 90.91 33.2K
14:34 90.84 90.88 90.84 90.87 14.4K
14:35 90.87 90.91 90.86 90.86 5.3K
14:36 90.86 90.86 90.71 90.71 7.5K
14:37 90.69 90.73 90.63 90.73 12.8K
14:38 90.73 90.73 90.63 90.68 11.7K
14:39 90.68 90.95 90.68 90.95 10.8K
14:40 90.93 90.93 90.86 90.86 9.8K
14:41 90.86 90.86 90.72 90.72 12.1K
14:42 90.70 90.70 90.61 90.61 8.8K
14:43 90.51 90.51 90.46 90.47 50.8K
14:44 90.46 90.46 90.44 90.45 5.9K
14:45 90.42 90.43 90.29 90.29 20.6K
14:46 90.29 90.41 90.27 90.27 6.6K
14:47 90.22 90.32 90.22 90.30 11.7K
14:48 90.26 90.26 90.20 90.21 14.9K
14:49 90.18 90.18 90.11 90.11 8.8K
14:50 90.13 90.18 90.12 90.18 10.4K
14:51 90.23 90.39 90.20 90.39 13.3K
14:52 90.45 90.45 90.41 90.41 9.2K
14:53 90.35 90.35 90.17 90.17 10.7K
14:54 90.11 90.13 90.05 90.13 15.4K
14:55 90.18 90.22 90.16 90.19 12.6K
14:56 90.13 90.17 90.12 90.17 7.8K
14:57 90.16 90.19 90.15 90.15 15.2K
14:58 90.17 90.26 90.17 90.26 9.4K
14:59 90.32 90.32 90.25 90.28 12.3K
15:00 90.28 90.49 90.28 90.39 15.1K
15:01 90.29 90.31 90.21 90.31 22.8K
15:02 90.33 90.37 90.21 90.21 21.1K
15:03 90.26 90.33 90.20 90.27 13.6K
15:04 90.27 90.33 90.24 90.32 5.8K
15:05 90.37 90.53 90.37 90.45 5.4K
15:06 90.35 90.42 90.32 90.42 15.8K
15:07 90.41 90.41 90.20 90.20 9.9K
15:08 90.25 90.35 90.24 90.35 9.6K
15:09 90.34 90.44 90.34 90.42 6.6K
15:10 90.58 90.61 90.49 90.53 9.2K
15:11 90.61 90.65 90.61 90.64 23.8K
15:12 90.63 90.63 90.46 90.46 13.5K
15:13 90.48 90.50 90.43 90.43 16.2K
15:14 90.51 90.51 90.29 90.29 18.5K
15:15 90.29 90.37 90.29 90.32 15.1K
15:16 90.33 90.35 90.33 90.34 9.0K
15:17 90.34 90.37 90.26 90.29 12.0K
15:18 90.21 90.39 90.21 90.39 16.5K
15:19 90.42 90.42 90.31 90.31 6.9K
15:20 90.33 90.33 90.24 90.24 11.8K
15:21 90.24 90.27 90.21 90.27 14.6K
15:22 90.27 90.33 90.27 90.33 13.9K
15:23 90.32 90.32 90.12 90.12 21.8K
15:24 90.14 90.18 90.12 90.15 17.8K
15:25 90.14 90.14 90.02 90.02 15.2K
15:26 90.02 90.07 90.02 90.07 30.5K
15:27 90.06 90.09 90.02 90.02 18.6K
15:28 90.07 90.10 90.07 90.10 35.5K
15:29 90.10 90.25 90.04 90.25 31.4K
15:30 90.20 90.20 90.12 90.13 6.2K
15:31 90.10 90.27 90.10 90.27 19.0K
15:32 90.31 90.38 90.29 90.35 25.0K
15:33 90.39 90.39 90.28 90.39 21.5K
15:34 90.37 90.37 90.28 90.28 17.5K
15:35 90.18 90.25 90.18 90.24 39.5K
15:36 90.22 90.37 90.22 90.34 29.3K
15:37 90.35 90.36 90.35 90.35 21.3K
15:38 90.24 90.36 90.24 90.29 30.1K
15:39 90.24 90.30 90.24 90.24 18.4K
15:40 90.32 90.37 90.31 90.31 32.3K
15:41 90.32 90.43 90.32 90.40 26.4K
15:42 90.39 90.57 90.39 90.52 36.5K
15:43 90.52 90.55 90.42 90.42 22.0K
15:44 90.50 90.55 90.45 90.49 32.9K
15:45 90.44 90.44 90.23 90.23 63.9K
15:46 90.39 90.47 90.36 90.43 42.6K
15:47 90.50 90.50 90.38 90.45 42.7K
15:48 90.43 90.56 90.42 90.56 36.2K
15:49 90.56 90.63 90.50 90.50 39.0K
15:50 90.40 90.48 90.34 90.34 53.6K
15:51 90.41 90.41 90.11 90.17 89.3K
15:52 90.22 90.34 90.21 90.26 62.8K
15:53 90.16 90.24 90.16 90.18 67.9K
15:54 90.21 90.21 89.99 90.02 82.6K
15:55 90.02 90.11 89.98 90.11 73.3K
15:56 90.10 90.22 90.10 90.15 88.6K
15:57 90.23 90.40 90.23 90.40 138.8K
15:58 90.38 90.38 90.15 90.20 120.6K
15:59 90.20 90.33 90.20 90.33 69.6K
16:00 90.33 90.48 90.20 90.48 411.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available