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 90.48 90.66 90.25 90.66 39.8K
09:32 91.00 91.21 90.49 90.69 17.3K
09:33 90.85 91.12 90.85 91.12 17.4K
09:34 91.17 91.17 90.63 90.63 5.9K
09:35 90.69 90.74 90.65 90.71 21.3K
09:36 90.71 90.71 90.64 90.65 8.7K
09:37 90.65 91.02 90.62 91.00 7.6K
09:38 91.00 91.00 90.66 90.78 3.5K
09:39 90.85 90.91 90.84 90.84 5.9K
09:40 91.17 91.17 90.87 90.87 9.5K
09:41 90.83 90.83 90.65 90.65 6.8K
09:42 90.79 90.82 90.51 90.51 10.2K
09:43 90.68 90.68 90.57 90.66 3.7K
09:44 90.66 90.66 90.52 90.52 3.9K
09:45 90.51 90.57 90.51 90.57 4.7K
09:46 90.60 90.70 90.58 90.58 6.2K
09:47 90.58 90.58 90.57 90.58 2.3K
09:48 90.57 90.57 90.45 90.51 9.4K
09:49 90.52 90.55 90.47 90.55 5.9K
09:50 90.55 90.80 90.55 90.68 15.7K
09:51 90.61 90.61 90.48 90.48 12.0K
09:52 90.52 90.52 90.38 90.41 17.1K
09:53 90.42 90.64 90.42 90.64 7.2K
09:54 90.64 90.70 90.60 90.60 12.2K
09:55 90.59 90.59 90.53 90.53 15.6K
09:56 90.53 90.53 90.36 90.44 2.0K
09:57 90.38 90.46 90.38 90.38 9.7K
09:58 90.38 90.66 90.38 90.66 10.7K
09:59 90.66 90.86 90.66 90.86 6.4K
10:00 90.90 90.98 90.90 90.98 6.2K
10:01 90.98 90.98 90.85 90.94 10.1K
10:02 91.03 91.03 90.86 90.86 11.6K
10:03 90.84 90.84 90.62 90.62 19.6K
10:04 90.65 90.66 90.60 90.66 12.6K
10:05 90.53 90.62 90.51 90.57 6.5K
10:06 90.55 90.56 90.46 90.46 12.9K
10:07 90.40 90.40 90.29 90.29 31.0K
10:08 90.37 90.37 90.27 90.34 17.4K
10:09 90.31 90.34 90.18 90.18 7.6K
10:10 90.25 90.25 90.21 90.21 14.7K
10:11 90.21 90.21 90.17 90.18 12.9K
10:12 90.17 90.20 90.16 90.19 10.3K
10:13 90.26 90.33 90.26 90.33 15.1K
10:14 90.35 90.42 90.32 90.42 11.2K
10:15 90.45 90.45 90.42 90.42 11.4K
10:16 90.32 90.42 90.32 90.42 6.2K
10:17 90.42 90.42 90.38 90.40 3.2K
10:18 90.35 90.35 90.31 90.31 4.8K
10:19 90.31 90.31 90.24 90.24 6.1K
10:20 90.25 90.39 90.21 90.21 16.5K
10:21 90.20 90.23 90.20 90.22 9.3K
10:22 90.21 90.23 90.21 90.23 14.4K
10:23 90.24 90.30 90.24 90.30 15.5K
10:24 90.29 90.44 90.29 90.44 7.3K
10:25 90.45 90.50 90.39 90.50 13.5K
10:26 90.46 90.56 90.44 90.56 9.2K
10:27 90.52 90.54 90.38 90.38 9.0K
10:28 90.42 90.43 90.42 90.43 6.2K
10:29 90.53 90.55 90.53 90.53 9.4K
10:30 90.53 90.53 90.49 90.53 2.6K
10:31 90.48 90.52 90.47 90.47 16.8K
10:32 90.55 90.55 90.26 90.26 12.2K
10:33 90.26 90.26 90.26 90.26 6.9K
10:34 90.22 90.24 90.21 90.21 2.6K
10:35 90.23 90.29 90.23 90.29 5.4K
10:36 90.29 90.30 90.25 90.26 5.9K
10:37 90.27 90.27 90.16 90.16 16.1K
10:38 90.11 90.15 90.11 90.15 5.9K
10:39 90.18 90.37 90.18 90.33 10.6K
10:40 90.38 90.38 90.26 90.31 8.1K
10:41 90.30 90.30 90.26 90.26 4.4K
10:42 90.31 90.33 90.27 90.27 6.4K
10:43 90.28 90.33 90.26 90.26 13.5K
10:44 90.29 90.31 90.29 90.29 3.0K
10:45 90.34 90.40 90.34 90.40 5.8K
10:46 90.43 90.44 90.40 90.40 4.1K
10:47 90.40 90.42 90.38 90.40 5.0K
10:48 90.37 90.43 90.37 90.43 10.3K
10:49 90.43 90.67 90.43 90.67 13.8K
10:50 90.71 90.71 90.64 90.65 4.0K
10:51 90.69 90.70 90.67 90.70 7.7K
10:52 90.62 90.71 90.58 90.58 38.8K
10:53 90.58 90.63 90.56 90.56 4.8K
10:54 90.56 90.63 90.52 90.60 6.0K
10:55 90.59 90.71 90.59 90.71 7.1K
10:56 90.71 90.71 90.61 90.64 3.3K
10:57 90.64 90.66 90.58 90.62 7.0K
10:58 90.59 90.61 90.55 90.61 1.9K
10:59 90.71 90.73 90.67 90.69 20.8K
11:00 90.71 90.85 90.71 90.84 9.2K
11:01 90.84 90.90 90.84 90.90 5.3K
11:02 90.90 90.90 90.80 90.80 4.2K
11:03 90.80 90.80 90.78 90.78 2.9K
11:04 90.76 91.03 90.76 91.02 12.7K
11:05 90.97 91.01 90.92 90.92 9.5K
11:06 90.86 90.86 90.86 90.86 1.8K
11:07 90.86 90.86 90.79 90.80 11.1K
11:08 90.80 90.80 90.72 90.75 3.0K
11:09 90.75 90.77 90.71 90.77 3.8K
11:10 90.77 90.77 90.70 90.70 4.3K
11:11 90.70 90.73 90.70 90.71 2.9K
11:12 90.65 90.65 90.63 90.64 4.6K
11:13 90.65 90.65 90.65 90.65 3.7K
11:14 90.64 90.64 90.61 90.61 2.9K
11:15 90.61 90.67 90.60 90.67 7.0K
11:16 90.67 90.78 90.67 90.78 6.9K
11:17 90.78 90.78 90.74 90.78 4.4K
11:18 90.77 90.79 90.70 90.70 6.7K
11:19 90.65 90.65 90.58 90.60 10.8K
11:20 90.57 90.57 90.46 90.46 8.7K
11:21 90.46 90.49 90.46 90.49 1.6K
11:22 90.49 90.49 90.37 90.37 5.4K
11:23 90.37 90.37 90.28 90.28 7.0K
11:24 90.33 90.38 90.33 90.33 10.2K
11:25 90.36 90.36 90.18 90.18 4.2K
11:26 90.13 90.36 90.13 90.36 22.2K
11:27 90.36 90.55 90.36 90.53 4.6K
11:28 90.56 90.63 90.56 90.61 6.6K
11:29 90.57 90.70 90.57 90.70 6.4K
11:30 90.70 90.79 90.70 90.79 5.5K
11:31 90.79 90.79 90.76 90.76 3.3K
11:32 90.77 90.77 90.66 90.66 7.8K
11:33 90.61 90.62 90.58 90.59 3.3K
11:34 90.57 90.59 90.54 90.58 9.1K
11:35 90.59 90.66 90.59 90.66 3.5K
11:36 90.66 90.77 90.66 90.77 7.5K
11:37 90.77 90.96 90.77 90.77 35.2K
11:38 90.73 90.76 90.73 90.75 4.1K
11:39 90.76 90.85 90.76 90.85 5.2K
11:40 90.90 90.96 90.90 90.94 13.6K
11:41 90.95 91.01 90.92 90.92 16.3K
11:42 91.00 91.02 91.00 91.02 5.2K
11:43 91.02 91.02 90.77 90.77 8.0K
11:44 90.78 90.81 90.78 90.81 11.6K
11:45 90.81 90.81 90.72 90.77 6.4K
11:46 90.81 90.81 90.77 90.77 18.9K
11:47 90.79 90.85 90.79 90.85 15.7K
11:48 90.85 91.02 90.85 90.96 3.7K
11:49 90.98 91.07 90.98 91.07 7.0K
11:50 91.08 91.13 91.08 91.10 2.6K
11:51 91.15 91.18 91.14 91.14 23.7K
11:52 91.15 91.15 90.97 90.97 24.4K
11:53 90.96 91.01 90.96 91.01 6.7K
11:54 90.97 90.98 90.97 90.98 2.9K
11:55 90.98 91.02 90.98 91.00 4.1K
11:56 90.98 91.06 90.95 91.06 4.7K
11:57 91.05 91.05 91.03 91.03 1.5K
11:58 91.03 91.11 91.03 91.08 7.3K
11:59 91.19 91.25 91.19 91.24 10.2K
12:00 91.24 91.24 91.15 91.22 6.4K
12:01 91.22 91.27 91.21 91.21 5.1K
12:02 91.21 91.21 91.20 91.21 2.3K
12:03 91.21 91.21 91.17 91.17 2.4K
12:04 91.07 91.15 91.07 91.15 12.8K
12:05 91.17 91.22 91.12 91.22 7.0K
12:06 91.26 91.38 91.26 91.31 5.5K
12:07 91.31 91.34 91.31 91.34 4.5K
12:08 91.38 91.48 91.38 91.42 14.9K
12:09 91.27 91.37 91.27 91.37 18.4K
12:10 91.42 91.42 91.41 91.41 19.7K
12:11 91.35 91.38 91.35 91.38 4.9K
12:12 91.38 91.38 91.28 91.28 23.2K
12:13 91.31 91.31 91.30 91.30 3.4K
12:14 91.30 91.37 91.27 91.36 6.9K
12:15 91.36 91.43 91.36 91.40 3.1K
12:16 91.41 91.41 91.31 91.31 8.8K
12:17 91.30 91.31 91.28 91.31 6.3K
12:18 91.31 91.35 91.30 91.35 3.5K
12:19 91.36 91.39 91.34 91.34 5.9K
12:20 91.34 91.34 91.31 91.31 5.2K
12:21 91.27 91.27 91.25 91.25 9.2K
12:22 91.25 91.30 91.25 91.27 7.4K
12:23 91.30 91.39 91.30 91.39 5.0K
12:24 91.39 91.41 91.39 91.41 2.0K
12:25 91.41 91.41 91.32 91.36 6.1K
12:26 91.36 91.36 91.36 91.36 0.4K
12:27 91.39 91.45 91.37 91.45 13.5K
12:28 91.45 91.49 91.43 91.43 5.2K
12:29 91.50 91.69 91.50 91.66 8.7K
12:30 91.69 91.85 91.69 91.83 13.3K
12:31 91.83 91.88 91.82 91.82 11.1K
12:32 91.82 91.92 91.82 91.92 21.8K
12:33 91.91 91.91 91.79 91.81 11.5K
12:34 91.82 91.82 91.76 91.76 9.5K
12:35 91.82 91.82 91.76 91.78 9.1K
12:36 91.80 91.85 91.80 91.85 3.2K
12:37 91.92 92.10 91.92 92.08 17.6K
12:38 91.98 91.98 91.95 91.95 7.3K
12:39 91.97 92.02 91.95 92.02 5.0K
12:40 92.03 92.03 91.96 91.97 3.1K
12:41 91.96 91.96 91.94 91.94 3.7K
12:42 91.91 91.91 91.81 91.81 7.5K
12:43 91.81 91.81 91.73 91.73 8.4K
12:44 91.72 91.72 91.64 91.64 7.2K
12:45 91.63 91.66 91.61 91.66 7.0K
12:46 91.66 91.66 91.64 91.64 1.4K
12:47 91.64 91.64 91.55 91.59 11.4K
12:48 91.54 91.54 91.49 91.49 5.4K
12:49 91.49 91.49 91.47 91.47 2.3K
12:50 91.43 91.66 91.43 91.66 26.1K
12:51 91.61 91.63 91.60 91.60 2.4K
12:52 91.61 91.63 91.61 91.62 4.0K
12:53 91.62 91.64 91.62 91.64 4.8K
12:54 91.45 91.50 91.45 91.48 6.8K
12:55 91.48 91.49 91.46 91.46 3.6K
12:56 91.40 91.54 91.40 91.54 7.3K
12:57 91.54 91.54 91.47 91.47 3.8K
12:58 91.50 91.50 91.46 91.46 2.8K
12:59 91.44 91.44 91.43 91.43 5.3K
13:00 91.49 91.50 91.44 91.44 11.9K
13:01 91.48 91.53 91.48 91.49 5.9K
13:02 91.44 91.44 91.40 91.44 3.3K
13:03 91.45 91.45 91.42 91.45 6.4K
13:04 91.44 91.45 91.44 91.45 4.0K
13:05 91.45 91.45 91.44 91.44 2.4K
13:06 91.41 91.41 91.41 91.41 3.3K
13:07 91.41 91.48 91.40 91.48 13.4K
13:08 91.48 91.51 91.48 91.51 9.1K
13:09 91.54 91.54 91.51 91.51 2.2K
13:10 91.51 91.59 91.45 91.45 9.3K
13:11 91.45 91.52 91.45 91.52 8.3K
13:12 91.51 91.55 91.47 91.55 1.7K
13:13 91.52 91.53 91.52 91.53 9.8K
13:14 91.53 91.53 91.49 91.50 3.6K
13:15 91.50 91.56 91.50 91.52 7.2K
13:16 91.52 91.63 91.52 91.63 6.9K
13:17 91.63 91.63 91.57 91.63 5.4K
13:18 91.63 91.63 91.57 91.57 4.7K
13:19 91.57 91.75 91.57 91.75 5.8K
13:20 91.74 91.75 91.71 91.71 3.6K
13:21 91.71 91.74 91.68 91.68 9.3K
13:22 91.68 91.68 91.68 91.68 1.4K
13:23 91.68 91.68 91.64 91.64 7.4K
13:24 91.64 91.64 91.62 91.62 1.8K
13:25 91.62 91.64 91.62 91.64 9.6K
13:26 91.69 91.69 91.66 91.66 7.7K
13:27 91.66 91.66 91.65 91.65 3.6K
13:28 91.65 91.69 91.65 91.68 1.7K
13:29 91.69 91.69 91.67 91.69 3.6K
13:30 91.68 91.70 91.68 91.68 7.0K
13:31 91.68 91.68 91.67 91.67 1.5K
13:32 91.67 91.67 91.64 91.64 2.9K
13:33 91.65 91.65 91.61 91.61 3.7K
13:34 91.61 91.61 91.54 91.54 7.3K
13:35 91.55 91.55 91.47 91.48 11.7K
13:36 91.47 91.53 91.46 91.46 5.8K
13:37 91.46 91.46 91.44 91.44 2.2K
13:38 91.44 91.45 91.38 91.38 5.0K
13:39 91.36 91.41 91.28 91.28 21.6K
13:40 91.22 91.22 91.16 91.16 2.8K
13:41 91.14 91.14 91.05 91.06 4.2K
13:42 91.05 91.05 90.87 90.87 2.8K
13:43 90.87 90.87 90.83 90.83 1.3K
13:44 90.83 90.84 90.78 90.78 2.2K
13:45 90.78 90.79 90.78 90.79 2.2K
13:46 90.78 90.78 90.72 90.73 20.5K
13:47 90.65 90.66 90.63 90.63 5.5K
13:48 90.59 90.63 90.59 90.63 4.5K
13:49 90.63 90.64 90.63 90.64 2.5K
13:50 90.71 90.71 90.68 90.68 22.4K
13:51 90.59 90.76 90.59 90.76 17.5K
13:52 90.79 90.79 90.77 90.77 3.5K
13:53 90.78 90.79 90.78 90.79 3.5K
13:54 90.87 90.93 90.87 90.93 2.7K
13:55 90.87 90.93 90.87 90.93 5.7K
13:56 90.83 90.83 90.79 90.79 1.4K
13:57 90.79 90.82 90.79 90.82 14.1K
13:58 90.79 90.91 90.79 90.91 4.2K
13:59 90.91 90.92 90.91 90.91 1.5K
14:00 90.94 90.94 90.83 90.83 7.5K
14:01 90.83 90.84 90.77 90.77 2.4K
14:02 90.78 90.79 90.77 90.79 6.2K
14:03 90.79 90.85 90.79 90.85 2.0K
14:04 90.86 90.94 90.86 90.94 4.6K
14:05 90.94 90.98 90.94 90.98 1.5K
14:06 90.98 91.01 90.92 91.01 5.7K
14:07 90.97 90.97 90.96 90.96 8.7K
14:08 90.96 90.97 90.94 90.94 2.5K
14:09 90.94 90.94 90.91 90.94 7.1K
14:10 90.94 90.99 90.94 90.95 3.4K
14:11 90.95 90.95 90.92 90.92 1.4K
14:12 90.92 90.92 90.89 90.92 4.6K
14:13 90.90 90.90 90.90 90.90 1.1K
14:14 90.90 91.04 90.90 91.01 12.3K
14:15 91.01 91.08 91.01 91.08 1.9K
14:16 91.08 91.08 91.08 91.08 0.2K
14:17 91.10 91.12 91.10 91.12 4.7K
14:18 91.12 91.25 91.12 91.25 4.9K
14:19 91.25 91.27 91.25 91.27 2.9K
14:20 91.27 91.27 91.24 91.24 12.3K
14:21 91.24 91.24 91.23 91.23 5.3K
14:22 91.24 91.27 91.24 91.27 5.8K
14:23 91.30 91.33 91.30 91.30 10.0K
14:24 91.30 91.34 91.30 91.34 4.8K
14:25 91.34 91.34 91.31 91.33 5.8K
14:26 91.33 91.33 91.33 91.33 0.6K
14:27 91.35 91.37 91.35 91.37 4.1K
14:28 91.37 91.39 91.37 91.39 4.4K
14:29 91.44 91.55 91.44 91.53 8.0K
14:30 91.53 91.63 91.53 91.60 10.2K
14:31 91.61 91.64 91.60 91.62 11.2K
14:32 91.62 91.62 91.61 91.62 9.0K
14:33 91.64 91.66 91.64 91.65 6.4K
14:34 91.74 91.75 91.74 91.74 13.5K
14:35 91.74 91.84 91.74 91.84 9.7K
14:36 91.81 91.93 91.81 91.91 13.7K
14:37 91.91 91.91 91.85 91.85 12.8K
14:38 91.85 91.95 91.85 91.95 5.4K
14:39 91.95 91.95 91.91 91.91 2.6K
14:40 91.91 91.96 91.91 91.94 13.5K
14:41 92.00 92.05 91.95 91.95 38.7K
14:42 91.94 91.95 91.93 91.93 4.0K
14:43 91.91 92.04 91.91 92.04 24.2K
14:44 91.93 91.93 91.89 91.89 10.7K
14:45 91.89 91.89 91.86 91.86 9.1K
14:46 91.86 91.92 91.85 91.92 7.9K
14:47 91.92 91.95 91.92 91.95 5.4K
14:48 91.96 92.00 91.96 92.00 13.7K
14:49 92.00 92.00 91.99 91.99 13.0K
14:50 92.05 92.05 92.00 92.00 18.2K
14:51 92.00 92.07 92.00 92.07 7.3K
14:52 92.08 92.08 92.00 92.00 6.2K
14:53 92.00 92.02 92.00 92.02 3.4K
14:54 91.98 92.01 91.98 91.98 5.7K
14:55 92.01 92.01 92.01 92.01 10.3K
14:56 92.00 92.05 92.00 92.05 7.6K
14:57 92.06 92.15 92.06 92.15 6.9K
14:58 92.14 92.20 92.12 92.20 10.8K
14:59 92.24 92.24 92.22 92.22 4.7K
15:00 92.14 92.14 92.05 92.10 18.4K
15:01 92.13 92.13 92.11 92.11 21.8K
15:02 92.11 92.16 92.11 92.15 2.4K
15:03 92.15 92.17 92.13 92.17 10.4K
15:04 92.21 92.21 92.20 92.21 6.8K
15:05 92.29 92.35 92.27 92.35 9.3K
15:06 92.36 92.42 92.36 92.41 18.3K
15:07 92.39 92.40 92.33 92.33 11.9K
15:08 92.29 92.30 92.28 92.28 18.2K
15:09 92.29 92.33 92.27 92.33 7.6K
15:10 92.33 92.36 92.33 92.36 6.1K
15:11 92.35 92.35 92.28 92.28 7.8K
15:12 92.28 92.32 92.28 92.32 9.9K
15:13 92.31 92.33 92.28 92.29 13.5K
15:14 92.28 92.30 92.28 92.30 4.7K
15:15 92.32 92.35 92.32 92.35 7.1K
15:16 92.34 92.37 92.33 92.37 11.7K
15:17 92.37 92.40 92.37 92.37 8.9K
15:18 92.37 92.37 92.35 92.36 3.8K
15:19 92.35 92.35 92.31 92.33 6.1K
15:20 92.37 92.40 92.37 92.40 14.5K
15:21 92.40 92.43 92.40 92.43 4.9K
15:22 92.45 92.47 92.45 92.47 18.0K
15:23 92.45 92.45 92.40 92.40 9.6K
15:24 92.34 92.34 92.31 92.32 5.4K
15:25 92.24 92.29 92.22 92.22 15.0K
15:26 92.31 92.35 92.30 92.30 5.7K
15:27 92.33 92.33 92.31 92.33 4.5K
15:28 92.29 92.29 92.21 92.25 17.5K
15:29 92.28 92.29 92.24 92.24 3.6K
15:30 92.23 92.23 92.18 92.18 7.4K
15:31 92.18 92.22 92.18 92.22 4.7K
15:32 92.18 92.33 92.18 92.26 31.1K
15:33 92.26 92.35 92.26 92.35 7.3K
15:34 92.35 92.35 92.33 92.34 4.4K
15:35 92.39 92.46 92.38 92.38 15.1K
15:36 92.39 92.39 92.38 92.38 5.8K
15:37 92.44 92.58 92.44 92.58 20.9K
15:38 92.58 92.63 92.57 92.62 19.5K
15:39 92.64 92.75 92.63 92.75 30.5K
15:40 92.73 92.82 92.73 92.80 27.1K
15:41 92.79 92.84 92.73 92.84 57.5K
15:42 92.84 92.86 92.84 92.86 11.3K
15:43 92.81 92.81 92.76 92.76 43.9K
15:44 92.71 92.81 92.68 92.81 41.5K
15:45 92.82 92.82 92.76 92.77 26.5K
15:46 92.77 92.84 92.77 92.84 14.6K
15:47 92.84 92.89 92.84 92.89 11.1K
15:48 92.83 92.90 92.82 92.90 21.8K
15:49 92.89 92.89 92.87 92.88 18.9K
15:50 92.88 92.90 92.88 92.88 30.2K
15:51 92.89 92.89 92.81 92.81 43.1K
15:52 92.78 92.78 92.62 92.63 37.3K
15:53 92.68 92.69 92.61 92.61 21.2K
15:54 92.68 92.68 92.55 92.55 29.0K
15:55 92.51 92.51 92.36 92.45 50.9K
15:56 92.47 92.47 92.41 92.41 36.8K
15:57 92.40 92.42 92.37 92.42 45.2K
15:58 92.42 92.45 92.37 92.45 50.8K
15:59 92.42 92.45 92.40 92.45 42.2K
16:00 92.43 92.43 92.26 92.27 425.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available