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 97.10 97.10 96.25 97.10 53.2K
09:32 97.10 97.56 96.96 96.96 2.7K
09:33 96.96 97.10 96.88 97.00 2.4K
09:34 96.77 96.77 96.76 96.76 1.2K
09:35 96.76 96.76 96.76 96.76 0.2K
09:36 96.76 96.76 96.66 96.66 0.5K
09:37 96.66 96.66 96.66 96.66 0.2K
09:38 96.66 96.86 96.66 96.86 2.1K
09:39 96.86 96.86 96.86 96.86 0.5K
09:40 96.86 96.86 96.86 96.86 0.7K
09:41 97.02 97.02 96.84 96.84 2.1K
09:42 96.84 96.84 96.84 96.84 0.8K
09:43 96.80 96.80 96.80 96.80 0.7K
09:44 96.80 96.86 96.80 96.86 0.5K
09:45 96.86 96.87 96.86 96.87 0.4K
09:46 96.87 96.87 96.66 96.66 1.8K
09:47 96.66 96.66 96.66 96.66 0.5K
09:48 96.66 96.66 96.66 96.66 0.1K
09:49 96.66 97.20 96.66 97.16 3.2K
09:50 97.16 97.16 97.09 97.09 0.6K
09:51 97.09 97.09 96.96 96.96 0.3K
09:52 97.19 97.19 97.09 97.09 2.3K
09:53 97.09 97.09 97.09 97.09 0.1K
09:54 97.09 97.09 97.07 97.07 0.5K
09:55 97.15 97.15 97.15 97.15 1.0K
09:56 97.15 97.37 97.15 97.37 0.6K
09:57 97.37 97.37 97.37 97.37 0.0K
09:58 97.37 97.37 97.25 97.25 0.4K
09:59 97.25 97.43 97.25 97.43 0.5K
10:00 97.29 97.29 97.28 97.28 5.7K
10:01 97.28 97.28 97.20 97.20 5.9K
10:02 97.17 97.17 97.17 97.17 0.9K
10:03 97.17 97.17 97.08 97.08 0.5K
10:04 97.08 97.08 97.03 97.03 0.6K
10:05 97.17 97.17 97.08 97.08 1.0K
10:06 97.08 97.15 97.08 97.15 3.7K
10:07 97.07 97.10 96.89 96.89 14.1K
10:08 96.99 96.99 96.99 96.99 1.9K
10:09 96.94 96.94 96.92 96.92 18.0K
10:10 96.74 96.74 96.70 96.70 2.5K
10:11 96.70 96.88 96.70 96.78 2.7K
10:12 96.84 96.84 96.77 96.77 2.6K
10:13 96.73 96.77 96.71 96.71 2.6K
10:14 96.77 96.88 96.77 96.88 1.0K
10:15 96.88 96.88 96.88 96.88 1.0K
10:16 96.88 96.99 96.88 96.99 1.4K
10:17 96.95 97.07 96.95 97.07 3.0K
10:18 97.08 97.08 97.00 97.00 10.4K
10:19 96.99 97.00 96.99 97.00 1.9K
10:20 97.00 97.00 97.00 97.00 0.5K
10:21 97.00 97.08 96.95 97.05 2.0K
10:22 97.05 97.10 97.05 97.09 0.6K
10:23 97.09 97.11 97.09 97.11 0.6K
10:24 97.15 97.18 97.12 97.18 2.1K
10:25 97.21 97.21 97.21 97.21 1.3K
10:26 97.21 97.21 97.21 97.21 0.5K
10:27 97.21 97.21 97.09 97.09 2.3K
10:28 97.09 97.16 97.09 97.16 1.5K
10:29 97.16 97.16 97.09 97.09 0.5K
10:30 97.09 97.09 96.96 96.96 9.7K
10:31 96.96 96.99 96.96 96.99 3.9K
10:32 96.99 96.99 96.98 96.98 0.6K
10:33 97.01 97.01 96.98 96.98 0.7K
10:34 97.01 97.13 97.01 97.13 2.5K
10:35 97.13 97.13 97.13 97.13 0.8K
10:36 97.10 97.10 97.10 97.10 2.8K
10:37 97.10 97.14 97.10 97.14 2.5K
10:38 97.14 97.17 97.14 97.17 1.2K
10:39 97.17 97.23 97.15 97.15 1.5K
10:40 97.15 97.15 97.12 97.12 0.6K
10:41 97.17 97.17 97.10 97.10 0.9K
10:42 97.17 97.17 97.17 97.17 4.6K
10:43 97.17 97.26 97.17 97.26 3.2K
10:44 97.26 97.31 97.22 97.25 6.3K
10:45 97.25 97.25 97.24 97.24 0.9K
10:46 97.24 97.24 97.24 97.24 3.1K
10:47 97.24 97.28 97.24 97.24 1.5K
10:48 97.24 97.29 97.24 97.29 3.8K
10:49 97.29 97.29 97.24 97.24 0.3K
10:50 97.23 97.25 97.23 97.25 12.6K
10:51 97.23 97.23 97.23 97.23 8.6K
10:52 97.23 97.23 97.19 97.19 5.6K
10:53 97.19 97.19 97.19 97.19 0.8K
10:54 97.28 97.28 97.28 97.28 2.4K
10:55 97.28 97.36 97.28 97.31 1.2K
10:56 97.31 97.33 97.31 97.33 1.2K
10:57 97.33 97.33 97.33 97.33 0.8K
10:58 97.33 97.36 97.33 97.33 1.4K
10:59 97.33 97.39 97.31 97.39 1.6K
11:00 97.41 97.41 97.40 97.40 1.9K
11:01 97.41 97.41 97.40 97.40 2.3K
11:02 97.40 97.40 97.34 97.34 5.6K
11:03 97.34 97.34 97.28 97.28 0.7K
11:04 97.33 97.33 97.32 97.32 1.0K
11:05 97.27 97.27 97.25 97.26 1.6K
11:06 97.30 97.30 97.29 97.30 1.4K
11:07 97.37 97.41 97.37 97.41 3.2K
11:08 97.41 97.42 97.41 97.41 1.9K
11:09 97.41 97.41 97.41 97.41 1.9K
11:10 97.41 97.41 97.40 97.40 5.3K
11:11 97.40 97.40 97.39 97.39 1.5K
11:12 97.39 97.39 97.39 97.39 0.8K
11:13 97.39 97.45 97.39 97.45 0.2K
11:14 97.45 97.45 97.45 97.45 0.8K
11:15 97.45 97.45 97.45 97.45 0.6K
11:16 97.45 97.46 97.40 97.46 2.2K
11:17 97.46 97.46 97.46 97.46 0.8K
11:18 97.46 97.46 97.43 97.43 3.3K
11:19 97.37 97.41 97.34 97.35 6.4K
11:20 97.35 97.35 97.28 97.28 4.3K
11:21 97.29 97.29 97.25 97.25 0.6K
11:22 97.25 97.27 97.25 97.27 1.7K
11:23 97.27 97.27 97.27 97.27 0.5K
11:24 97.30 97.30 97.25 97.25 0.8K
11:25 97.25 97.35 97.25 97.35 1.2K
11:26 97.35 97.35 97.25 97.30 2.8K
11:27 97.30 97.31 97.27 97.31 2.5K
11:28 97.33 97.35 97.33 97.35 1.5K
11:29 97.35 97.35 97.35 97.35 0.2K
11:30 97.35 97.35 97.34 97.34 1.9K
11:31 97.34 97.34 97.34 97.34 0.4K
11:32 97.34 97.34 97.30 97.30 0.3K
11:33 97.30 97.30 97.30 97.30 0.3K
11:34 97.33 97.33 97.22 97.22 3.2K
11:35 97.22 97.31 97.22 97.27 1.1K
11:36 97.27 97.27 97.27 97.27 0.5K
11:37 97.31 97.55 97.31 97.55 10.3K
11:38 97.44 97.44 97.27 97.27 12.2K
11:39 97.27 97.31 97.24 97.31 2.0K
11:40 97.31 97.32 97.30 97.32 0.9K
11:41 97.32 97.32 97.23 97.23 3.5K
11:42 97.23 97.31 97.23 97.31 2.4K
11:43 97.31 97.31 97.31 97.31 0.6K
11:44 97.31 97.31 97.31 97.31 0.3K
11:45 97.31 97.31 97.20 97.20 1.7K
11:46 97.20 97.24 97.20 97.24 0.8K
11:47 97.24 97.25 97.09 97.09 29.9K
11:48 97.04 97.04 96.95 96.95 3.2K
11:49 96.95 96.95 96.93 96.93 3.5K
11:50 96.93 96.93 96.91 96.92 2.8K
11:51 96.92 96.92 96.89 96.89 0.4K
11:52 96.89 96.89 96.89 96.89 1.1K
11:53 96.89 96.89 96.89 96.89 1.0K
11:54 96.96 96.96 96.87 96.89 12.1K
11:55 96.89 96.94 96.88 96.94 12.2K
11:56 96.94 96.94 96.89 96.89 0.7K
11:57 96.89 96.93 96.87 96.93 4.2K
11:58 96.93 96.93 96.93 96.93 0.9K
11:59 96.93 96.93 96.91 96.91 1.7K
12:00 96.91 96.94 96.91 96.94 1.2K
12:01 96.94 96.95 96.94 96.95 0.7K
12:02 96.93 96.93 96.93 96.93 1.0K
12:03 96.93 96.97 96.93 96.97 1.0K
12:04 96.97 96.97 96.91 96.91 2.8K
12:05 96.92 96.99 96.92 96.99 2.0K
12:06 96.99 96.99 96.99 96.99 1.2K
12:07 96.89 96.89 96.89 96.89 0.7K
12:08 96.89 96.89 96.87 96.87 0.8K
12:09 96.87 96.95 96.87 96.95 0.4K
12:10 96.95 96.95 96.94 96.94 1.0K
12:11 96.94 96.97 96.94 96.97 1.1K
12:12 96.96 97.02 96.96 97.02 1.8K
12:13 97.00 97.00 97.00 97.00 1.7K
12:14 97.00 97.00 97.00 97.00 0.7K
12:15 97.00 97.00 96.97 96.97 0.7K
12:16 96.99 97.00 96.98 97.00 1.4K
12:17 97.00 97.00 96.96 96.96 0.6K
12:18 96.96 96.96 96.96 96.96 0.5K
12:19 96.96 96.97 96.96 96.97 0.9K
12:20 96.97 96.97 96.92 96.92 1.8K
12:21 96.92 97.00 96.92 97.00 2.1K
12:22 97.00 97.00 97.00 97.00 0.9K
12:23 97.00 97.04 97.00 97.04 0.7K
12:24 97.04 97.08 97.04 97.08 1.3K
12:25 97.08 97.08 97.02 97.02 0.5K
12:26 97.02 97.02 97.02 97.02 0.5K
12:27 97.03 97.03 97.03 97.03 1.3K
12:28 97.12 97.12 97.12 97.12 2.4K
12:29 97.12 97.12 97.11 97.11 1.3K
12:30 97.11 97.11 97.11 97.11 0.6K
12:31 97.11 97.19 97.11 97.19 13.1K
12:32 97.25 97.25 97.15 97.15 23.2K
12:33 97.14 97.14 97.14 97.14 0.5K
12:34 97.14 97.19 97.14 97.19 0.3K
12:35 97.19 97.19 97.19 97.19 0.4K
12:36 97.09 97.20 97.09 97.20 6.7K
12:37 97.20 97.20 97.16 97.16 2.3K
12:38 97.16 97.16 97.16 97.16 1.6K
12:39 97.11 97.11 97.11 97.11 2.5K
12:40 97.11 97.13 97.11 97.13 2.1K
12:41 97.13 97.23 97.13 97.23 1.7K
12:42 97.23 97.23 97.14 97.14 5.8K
12:43 97.14 97.14 97.14 97.14 1.4K
12:44 97.14 97.14 97.14 97.14 0.6K
12:45 97.08 97.14 97.03 97.03 8.9K
12:46 97.04 97.04 97.04 97.04 5.6K
12:47 96.96 96.96 96.89 96.89 3.1K
12:48 96.94 96.94 96.94 96.94 1.4K
12:49 96.94 97.07 96.94 97.07 9.2K
12:50 97.07 97.10 97.07 97.10 0.9K
12:51 97.10 97.10 97.10 97.10 0.9K
12:52 97.02 97.09 97.02 97.09 0.7K
12:53 97.09 97.16 97.09 97.16 1.5K
12:54 97.16 97.19 97.11 97.11 1.4K
12:55 97.11 97.11 97.09 97.09 2.6K
12:56 97.09 97.18 97.09 97.16 1.8K
12:57 97.16 97.16 97.16 97.16 0.4K
12:58 97.19 97.19 97.19 97.19 0.5K
12:59 97.19 97.19 97.17 97.17 1.4K
13:00 97.17 97.25 97.17 97.25 3.5K
13:01 97.17 97.24 97.16 97.16 3.1K
13:02 97.16 97.20 97.16 97.20 2.9K
13:03 97.20 97.20 97.19 97.19 0.9K
13:04 97.19 97.19 97.19 97.19 0.4K
13:05 97.17 97.25 97.17 97.25 3.4K
13:06 97.24 97.24 97.24 97.24 0.7K
13:07 97.18 97.18 97.18 97.18 1.1K
13:08 97.13 97.19 97.13 97.19 3.1K
13:09 97.19 97.19 97.19 97.19 0.7K
13:10 97.19 97.19 97.10 97.13 4.2K
13:11 97.13 97.13 97.09 97.09 1.9K
13:12 97.09 97.12 97.09 97.12 1.1K
13:13 97.08 97.08 97.08 97.08 0.6K
13:14 97.06 97.12 97.06 97.12 2.5K
13:15 97.12 97.12 97.10 97.10 3.3K
13:16 97.10 97.14 97.10 97.14 1.0K
13:17 97.14 97.21 97.14 97.19 3.1K
13:18 97.19 97.19 97.19 97.19 0.9K
13:19 97.19 97.24 97.19 97.20 6.3K
13:20 97.20 97.20 97.19 97.19 0.9K
13:21 97.19 97.23 97.19 97.23 5.3K
13:22 97.23 97.25 97.23 97.25 0.9K
13:23 97.25 97.28 97.22 97.22 2.8K
13:24 97.22 97.30 97.22 97.23 2.9K
13:25 97.23 97.23 97.22 97.22 2.1K
13:26 97.22 97.22 97.22 97.22 0.6K
13:27 97.22 97.22 97.18 97.18 0.4K
13:28 97.18 97.18 97.12 97.14 2.7K
13:29 97.12 97.12 97.12 97.12 0.8K
13:30 97.12 97.12 97.12 97.12 1.2K
13:31 97.12 97.14 97.07 97.07 1.3K
13:32 97.07 97.12 97.07 97.12 2.7K
13:33 97.14 97.14 97.14 97.14 1.3K
13:34 97.14 97.14 97.14 97.14 1.1K
13:35 97.14 97.14 97.13 97.13 0.6K
13:36 97.09 97.09 97.09 97.09 11.6K
13:37 97.00 97.00 96.96 96.96 1.9K
13:38 96.96 96.96 96.94 96.94 2.1K
13:39 96.94 96.97 96.94 96.97 1.9K
13:40 96.95 96.95 96.88 96.89 6.2K
13:41 96.89 96.89 96.88 96.88 1.0K
13:42 96.94 96.94 96.91 96.91 2.6K
13:43 96.91 96.91 96.91 96.91 0.5K
13:44 96.91 96.93 96.91 96.93 2.7K
13:45 96.93 96.93 96.87 96.87 10.2K
13:46 96.88 96.88 96.87 96.87 11.2K
13:47 96.86 96.92 96.86 96.92 26.2K
13:48 96.92 96.92 96.85 96.85 4.9K
13:49 96.87 96.88 96.87 96.87 1.4K
13:50 96.84 96.84 96.84 96.84 1.9K
13:51 96.84 96.88 96.82 96.82 22.3K
13:52 96.78 96.78 96.76 96.76 2.1K
13:53 96.82 96.82 96.78 96.82 2.2K
13:54 96.82 96.82 96.79 96.79 0.8K
13:55 96.79 96.79 96.79 96.79 2.1K
13:56 96.78 96.78 96.78 96.78 3.4K
13:57 96.78 96.78 96.68 96.68 5.2K
13:58 96.70 96.77 96.70 96.77 4.8K
13:59 96.77 96.79 96.77 96.79 1.4K
14:00 96.79 96.79 96.78 96.78 1.2K
14:01 96.78 96.78 96.78 96.78 0.7K
14:02 96.78 96.78 96.76 96.77 3.3K
14:03 96.77 96.77 96.77 96.77 0.6K
14:04 96.77 96.78 96.77 96.78 1.9K
14:05 96.78 96.81 96.78 96.78 16.4K
14:06 96.78 96.78 96.74 96.74 3.6K
14:07 96.74 96.80 96.73 96.80 1.2K
14:08 96.80 96.80 96.77 96.77 0.9K
14:09 96.77 96.77 96.77 96.77 0.7K
14:10 96.77 96.77 96.77 96.77 1.0K
14:11 96.73 96.73 96.71 96.71 16.3K
14:12 96.69 96.69 96.62 96.62 8.8K
14:13 96.64 96.67 96.64 96.67 2.5K
14:14 96.67 96.67 96.66 96.66 2.5K
14:15 96.71 96.71 96.66 96.71 2.5K
14:16 96.71 96.71 96.66 96.66 1.3K
14:17 96.67 96.67 96.67 96.67 1.9K
14:18 96.68 96.68 96.68 96.68 1.5K
14:19 96.74 96.74 96.72 96.72 2.3K
14:20 96.72 96.72 96.72 96.72 0.9K
14:21 96.76 96.76 96.75 96.76 8.4K
14:22 96.76 96.78 96.76 96.78 1.6K
14:23 96.77 96.77 96.77 96.77 0.5K
14:24 96.77 96.79 96.77 96.79 2.1K
14:25 96.79 96.84 96.79 96.84 4.8K
14:26 96.84 96.84 96.73 96.73 4.2K
14:27 96.73 96.74 96.73 96.74 3.4K
14:28 96.74 96.76 96.74 96.76 1.3K
14:29 96.76 96.76 96.76 96.76 0.9K
14:30 96.76 96.80 96.76 96.80 2.5K
14:31 96.80 96.80 96.80 96.80 1.5K
14:32 96.85 96.85 96.85 96.85 1.6K
14:33 96.85 96.86 96.80 96.80 2.7K
14:34 96.80 96.80 96.76 96.76 1.0K
14:35 96.76 96.81 96.76 96.81 3.9K
14:36 96.81 96.81 96.78 96.78 1.6K
14:37 96.78 96.79 96.78 96.79 1.4K
14:38 96.76 96.81 96.76 96.81 6.3K
14:39 96.79 96.79 96.79 96.79 3.4K
14:40 96.81 96.82 96.78 96.82 4.6K
14:41 96.84 96.87 96.82 96.87 4.2K
14:42 96.87 96.87 96.85 96.85 3.0K
14:43 96.85 96.87 96.85 96.85 4.7K
14:44 96.85 96.85 96.82 96.82 1.4K
14:45 96.82 96.85 96.82 96.85 2.1K
14:46 96.86 96.86 96.78 96.78 4.1K
14:47 96.78 96.78 96.75 96.77 2.7K
14:48 96.76 96.78 96.76 96.78 4.5K
14:49 96.78 96.81 96.78 96.80 7.6K
14:50 96.82 96.82 96.78 96.80 4.0K
14:51 96.81 96.81 96.81 96.81 2.2K
14:52 96.81 96.89 96.81 96.89 3.6K
14:53 96.89 96.89 96.84 96.86 5.2K
14:54 96.86 96.86 96.85 96.85 7.3K
14:55 96.85 96.86 96.85 96.86 2.2K
14:56 96.86 96.92 96.86 96.92 3.0K
14:57 96.92 96.93 96.88 96.88 4.9K
14:58 96.89 96.89 96.87 96.87 1.5K
14:59 96.87 96.88 96.87 96.87 3.2K
15:00 96.87 96.87 96.87 96.87 1.9K
15:01 96.90 96.90 96.90 96.90 3.8K
15:02 96.89 96.92 96.89 96.91 5.1K
15:03 96.92 96.92 96.88 96.88 6.3K
15:04 96.88 96.89 96.87 96.87 10.5K
15:05 96.87 96.87 96.84 96.84 3.3K
15:06 96.84 96.89 96.84 96.89 5.4K
15:07 96.87 96.93 96.87 96.92 7.1K
15:08 96.92 96.97 96.92 96.96 5.0K
15:09 96.94 96.96 96.89 96.89 14.3K
15:10 96.89 96.90 96.81 96.81 9.7K
15:11 96.80 96.84 96.78 96.78 24.4K
15:12 96.79 96.81 96.77 96.77 11.3K
15:13 96.77 96.80 96.75 96.75 11.6K
15:14 96.76 96.76 96.76 96.76 9.4K
15:15 96.74 96.74 96.72 96.72 8.4K
15:16 96.71 96.75 96.71 96.75 15.1K
15:17 96.75 96.75 96.65 96.69 7.5K
15:18 96.69 96.69 96.62 96.62 46.7K
15:19 96.62 96.62 96.50 96.50 17.2K
15:20 96.53 96.53 96.50 96.53 13.9K
15:21 96.51 96.56 96.51 96.54 19.5K
15:22 96.54 96.54 96.45 96.50 16.1K
15:23 96.50 96.54 96.50 96.53 3.2K
15:24 96.53 96.55 96.51 96.51 10.9K
15:25 96.51 96.59 96.51 96.54 9.9K
15:26 96.54 96.54 96.51 96.51 7.6K
15:27 96.48 96.52 96.48 96.49 10.8K
15:28 96.49 96.53 96.49 96.53 12.0K
15:29 96.53 96.53 96.51 96.52 10.6K
15:30 96.58 96.60 96.58 96.58 7.4K
15:31 96.58 96.59 96.56 96.56 3.5K
15:32 96.56 96.63 96.56 96.63 11.0K
15:33 96.64 96.65 96.57 96.57 8.1K
15:34 96.57 96.60 96.55 96.59 8.5K
15:35 96.59 96.63 96.58 96.58 6.2K
15:36 96.62 96.64 96.62 96.64 2.8K
15:37 96.60 96.60 96.54 96.57 10.9K
15:38 96.57 96.57 96.55 96.55 4.3K
15:39 96.57 96.57 96.55 96.55 3.6K
15:40 96.59 96.59 96.57 96.57 6.4K
15:41 96.55 96.57 96.55 96.57 5.7K
15:42 96.57 96.58 96.53 96.55 11.3K
15:43 96.53 96.53 96.45 96.45 17.0K
15:44 96.45 96.45 96.40 96.40 14.3K
15:45 96.40 96.43 96.40 96.43 10.0K
15:46 96.43 96.46 96.43 96.45 7.1K
15:47 96.39 96.47 96.38 96.47 17.7K
15:48 96.48 96.50 96.48 96.50 27.5K
15:49 96.52 96.52 96.48 96.50 5.7K
15:50 96.47 96.48 96.47 96.48 16.1K
15:51 96.44 96.47 96.43 96.46 37.2K
15:52 96.45 96.52 96.44 96.52 28.6K
15:53 96.48 96.58 96.47 96.57 44.3K
15:54 96.58 96.64 96.58 96.60 18.6K
15:55 96.60 96.70 96.59 96.63 24.7K
15:56 96.61 96.76 96.61 96.76 33.8K
15:57 96.74 96.81 96.71 96.81 38.6K
15:58 96.86 96.86 96.78 96.82 31.3K
15:59 96.83 96.86 96.77 96.77 42.2K
16:00 96.77 96.95 96.74 96.95 518.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available