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 92.16 93.02 92.16 92.62 26.1K
09:32 92.62 92.62 92.36 92.36 1.2K
09:33 92.36 92.66 92.36 92.59 3.6K
09:34 92.59 92.59 92.59 92.59 0.3K
09:35 92.59 92.59 92.29 92.29 5.0K
09:36 92.39 92.39 92.31 92.31 1.9K
09:37 92.31 92.31 92.31 92.31 0.7K
09:38 92.35 92.35 92.35 92.35 1.9K
09:39 92.54 92.54 92.53 92.53 3.6K
09:40 92.53 92.53 92.53 92.53 0.4K
09:41 92.53 92.76 92.53 92.76 0.6K
09:42 92.76 92.76 92.48 92.60 1.5K
09:43 92.48 92.48 92.48 92.48 0.6K
09:44 92.48 92.48 92.48 92.48 0.5K
09:45 92.48 92.48 92.48 92.48 0.1K
09:46 92.48 92.48 92.40 92.40 1.1K
09:47 92.40 92.46 92.35 92.46 2.7K
09:48 92.48 92.48 92.43 92.43 6.1K
09:49 92.48 92.48 92.35 92.35 1.6K
09:50 92.35 92.42 92.35 92.42 1.1K
09:51 92.46 92.46 92.41 92.41 1.4K
09:52 92.41 92.53 92.41 92.53 1.5K
09:53 92.41 92.46 92.29 92.46 3.9K
09:54 92.46 92.46 92.38 92.38 1.3K
09:55 92.38 92.38 92.38 92.38 0.2K
09:56 92.38 92.38 92.27 92.27 0.9K
09:57 92.26 92.35 92.26 92.35 0.6K
09:58 92.35 92.35 92.32 92.32 1.9K
09:59 92.32 92.32 92.18 92.18 21.1K
10:00 92.18 92.18 92.18 92.18 2.3K
10:01 92.18 92.22 92.18 92.22 1.2K
10:02 92.22 92.22 92.19 92.19 2.0K
10:03 92.19 92.19 92.04 92.04 5.9K
10:04 92.04 92.04 92.04 92.04 1.6K
10:05 92.04 92.04 92.04 92.04 1.7K
10:06 92.04 92.04 91.98 91.98 2.9K
10:07 91.98 91.98 91.98 91.98 0.7K
10:08 91.99 92.04 91.99 92.00 2.8K
10:09 92.02 92.02 91.98 91.98 1.7K
10:10 91.98 91.98 91.98 91.98 5.2K
10:11 91.88 91.88 91.87 91.87 5.1K
10:12 91.93 91.93 91.93 91.93 1.3K
10:13 91.80 91.87 91.80 91.81 3.3K
10:14 91.81 91.83 91.77 91.83 0.5K
10:15 91.83 91.86 91.75 91.75 3.6K
10:16 91.84 91.84 91.80 91.80 3.8K
10:17 91.80 91.80 91.80 91.80 1.4K
10:18 91.80 91.99 91.80 91.98 7.8K
10:19 92.02 92.03 91.95 91.95 3.6K
10:20 91.95 91.95 91.95 91.95 0.7K
10:21 92.01 92.01 92.00 92.00 8.3K
10:22 91.97 91.97 91.95 91.95 3.8K
10:23 91.92 91.92 91.92 91.92 1.1K
10:24 91.92 91.92 91.80 91.80 7.3K
10:25 91.80 91.82 91.71 91.71 2.4K
10:26 91.66 91.73 91.66 91.73 1.2K
10:27 91.73 91.73 91.69 91.72 1.6K
10:28 91.72 91.73 91.71 91.71 3.0K
10:29 91.62 91.62 91.58 91.58 1.2K
10:30 91.59 91.65 91.58 91.65 5.6K
10:31 91.65 91.65 91.58 91.58 1.8K
10:32 91.50 91.50 91.50 91.50 1.5K
10:33 91.43 91.43 91.40 91.42 3.4K
10:34 91.42 91.42 91.32 91.32 3.2K
10:35 91.33 91.33 91.31 91.31 4.7K
10:36 91.31 91.37 91.31 91.35 1.9K
10:37 91.35 91.35 91.21 91.21 8.1K
10:38 91.21 91.21 91.17 91.21 1.7K
10:39 91.21 91.27 91.15 91.27 5.2K
10:40 91.26 91.27 91.26 91.27 1.6K
10:41 91.26 91.26 91.23 91.23 3.6K
10:42 91.23 91.34 91.23 91.34 3.8K
10:43 91.31 91.31 91.30 91.30 2.8K
10:44 91.34 91.34 91.25 91.25 4.4K
10:45 91.21 91.23 91.12 91.23 5.6K
10:46 91.23 91.32 91.22 91.32 5.5K
10:47 91.32 91.32 91.25 91.25 2.7K
10:48 91.25 91.25 91.25 91.25 1.3K
10:49 91.25 91.25 91.25 91.25 0.3K
10:50 91.32 91.36 91.32 91.36 2.0K
10:51 91.35 91.35 91.35 91.35 4.5K
10:52 91.33 91.43 91.33 91.43 2.9K
10:53 91.43 91.51 91.43 91.51 1.8K
10:54 91.48 91.51 91.48 91.51 1.7K
10:55 91.52 91.52 91.34 91.34 2.7K
10:56 91.41 91.41 91.41 91.41 1.6K
10:57 91.41 91.41 91.31 91.38 2.4K
10:58 91.38 91.38 91.38 91.38 0.6K
10:59 91.38 91.38 91.29 91.29 1.9K
11:00 91.29 91.54 91.29 91.52 1.1K
11:01 91.45 91.46 91.45 91.46 2.1K
11:02 91.44 91.44 91.44 91.44 1.0K
11:03 91.44 91.44 91.41 91.41 0.4K
11:04 91.41 91.43 91.41 91.43 3.6K
11:05 91.43 91.52 91.43 91.52 1.1K
11:06 91.46 91.49 91.45 91.49 4.8K
11:07 91.49 91.49 91.49 91.49 0.5K
11:08 91.49 91.49 91.49 91.49 2.8K
11:09 91.49 91.49 91.40 91.40 2.3K
11:10 91.35 91.37 91.35 91.35 50.0K
11:11 91.35 91.36 91.35 91.36 1.6K
11:12 91.36 91.36 91.31 91.31 11.8K
11:13 91.29 91.31 91.25 91.25 1.9K
11:14 91.25 91.36 91.25 91.36 9.0K
11:15 91.36 91.42 91.36 91.39 6.5K
11:16 91.39 91.39 91.39 91.39 0.8K
11:17 91.39 91.39 91.38 91.38 2.9K
11:18 91.38 91.38 91.38 91.38 0.5K
11:19 91.38 91.38 91.38 91.38 0.3K
11:20 91.38 91.38 91.18 91.18 45.6K
11:21 91.18 91.18 91.16 91.16 1.0K
11:22 91.16 91.19 91.14 91.14 3.2K
11:23 91.14 91.14 91.14 91.14 2.1K
11:24 91.14 91.14 91.14 91.14 0.7K
11:25 91.09 91.09 91.02 91.02 6.5K
11:26 91.02 91.11 91.02 91.11 1.5K
11:27 91.11 91.11 91.09 91.09 3.6K
11:28 91.09 91.09 91.05 91.05 0.9K
11:29 91.05 91.05 91.05 91.05 0.3K
11:30 91.05 91.09 91.05 91.05 4.1K
11:31 91.05 91.08 91.05 91.08 1.3K
11:32 91.03 91.03 91.03 91.03 1.5K
11:33 91.03 91.08 91.01 91.08 2.2K
11:34 91.08 91.08 91.04 91.04 0.7K
11:35 91.04 91.04 91.04 91.04 1.2K
11:36 91.07 91.20 91.07 91.20 2.2K
11:37 91.20 91.24 91.20 91.24 1.7K
11:38 91.24 91.24 91.24 91.24 1.2K
11:39 91.22 91.33 91.22 91.33 4.2K
11:40 91.33 91.37 91.33 91.37 1.4K
11:41 91.37 91.37 91.35 91.35 0.5K
11:42 91.35 91.40 91.35 91.40 0.3K
11:43 91.40 91.40 91.40 91.40 0.5K
11:44 91.47 91.47 91.47 91.47 1.2K
11:45 91.48 91.50 91.45 91.45 5.9K
11:46 91.45 91.52 91.45 91.52 2.1K
11:47 91.55 91.56 91.55 91.56 3.9K
11:48 91.48 91.48 91.43 91.43 4.4K
11:49 91.45 91.46 91.41 91.41 6.9K
11:50 91.41 91.44 91.41 91.43 2.7K
11:51 91.43 91.52 91.43 91.52 2.5K
11:52 91.52 91.52 91.48 91.48 29.4K
11:53 91.50 91.52 91.50 91.52 1.7K
11:54 91.50 91.54 91.50 91.54 1.1K
11:55 91.54 91.57 91.53 91.57 4.7K
11:56 91.48 91.48 91.46 91.46 34.9K
11:57 91.46 91.46 91.41 91.41 1.6K
11:58 91.41 91.43 91.40 91.40 2.1K
11:59 91.40 91.40 91.40 91.40 0.3K
12:00 91.40 91.40 91.35 91.38 4.7K
12:01 91.38 91.41 91.38 91.40 3.6K
12:02 91.40 91.40 91.40 91.40 1.9K
12:03 91.40 91.60 91.40 91.60 3.4K
12:04 91.59 91.60 91.59 91.60 4.0K
12:05 91.60 91.61 91.60 91.61 3.8K
12:06 91.61 91.63 91.61 91.62 2.6K
12:07 91.62 91.62 91.61 91.61 1.7K
12:08 91.56 91.56 91.56 91.56 1.0K
12:09 91.56 91.60 91.56 91.60 4.3K
12:10 91.60 91.60 91.59 91.60 4.7K
12:11 91.54 91.61 91.54 91.61 3.2K
12:12 91.61 91.61 91.57 91.61 2.6K
12:13 91.55 91.62 91.55 91.59 10.8K
12:14 91.59 91.61 91.53 91.55 4.1K
12:15 91.55 91.61 91.50 91.61 13.6K
12:16 91.61 91.65 91.61 91.65 21.1K
12:17 91.74 91.77 91.71 91.71 16.0K
12:18 91.73 91.77 91.73 91.77 3.1K
12:19 91.77 91.77 91.77 91.77 0.7K
12:20 91.77 91.77 91.64 91.64 1.9K
12:21 91.64 91.65 91.64 91.65 0.5K
12:22 91.65 91.65 91.65 91.65 2.4K
12:23 91.77 91.77 91.72 91.72 1.8K
12:24 91.72 91.76 91.72 91.76 0.9K
12:25 91.70 91.70 91.67 91.67 10.6K
12:26 91.67 91.67 91.60 91.60 1.3K
12:27 91.62 91.62 91.62 91.62 3.2K
12:28 91.61 91.61 91.57 91.57 0.8K
12:29 91.57 91.57 91.52 91.52 0.6K
12:30 91.60 91.60 91.60 91.60 6.0K
12:31 91.60 91.60 91.55 91.55 0.5K
12:32 91.55 91.56 91.52 91.52 0.8K
12:33 91.50 91.52 91.50 91.52 3.7K
12:34 91.57 91.57 91.53 91.53 3.9K
12:35 91.55 91.55 91.55 91.55 0.1K
12:36 91.55 91.55 91.49 91.49 1.4K
12:37 91.49 91.50 91.49 91.50 3.1K
12:38 91.50 91.51 91.46 91.46 3.7K
12:39 91.46 91.46 91.46 91.46 0.6K
12:40 91.46 91.48 91.46 91.48 0.4K
12:41 91.46 91.46 91.44 91.44 1.6K
12:42 91.48 91.48 91.47 91.47 0.8K
12:43 91.48 91.51 91.48 91.51 4.1K
12:44 91.51 91.51 91.46 91.46 1.0K
12:45 91.46 91.46 91.46 91.46 0.5K
12:46 91.46 91.48 91.45 91.45 2.4K
12:47 91.45 91.45 91.45 91.45 0.2K
12:48 91.45 91.45 91.45 91.45 0.3K
12:49 91.45 91.45 91.40 91.40 2.0K
12:50 91.40 91.41 91.37 91.38 1.1K
12:51 91.38 91.40 91.37 91.40 1.3K
12:52 91.41 91.41 91.40 91.40 0.5K
12:53 91.40 91.40 91.40 91.40 1.2K
12:54 91.40 91.47 91.40 91.45 0.9K
12:55 91.47 91.47 91.47 91.47 1.0K
12:56 91.49 91.49 91.49 91.49 0.4K
12:57 91.49 91.51 91.41 91.41 4.9K
12:58 91.41 91.41 91.41 91.41 0.1K
12:59 91.41 91.44 91.41 91.44 1.6K
13:00 91.44 91.51 91.44 91.51 13.2K
13:01 91.51 91.58 91.51 91.58 2.8K
13:02 91.58 91.60 91.58 91.60 0.7K
13:03 91.60 91.60 91.50 91.50 1.8K
13:04 91.50 91.50 91.45 91.45 1.8K
13:05 91.45 91.46 91.38 91.46 1.3K
13:06 91.46 91.46 91.46 91.46 1.8K
13:07 91.62 91.69 91.55 91.55 54.3K
13:08 91.55 91.55 91.53 91.55 1.7K
13:09 91.51 91.53 91.51 91.53 0.5K
13:10 91.53 91.53 91.47 91.47 0.7K
13:11 91.50 91.50 91.44 91.44 0.9K
13:12 91.44 91.45 91.43 91.43 3.3K
13:13 91.40 91.43 91.40 91.43 2.7K
13:14 91.47 91.47 91.47 91.47 2.4K
13:15 91.45 91.47 91.40 91.40 6.4K
13:16 91.33 91.41 91.33 91.39 12.1K
13:17 91.39 91.39 91.34 91.37 16.7K
13:18 91.37 91.51 91.37 91.51 9.7K
13:19 91.53 91.53 91.53 91.53 1.0K
13:20 91.54 91.59 91.54 91.59 2.3K
13:21 91.55 91.57 91.52 91.57 1.6K
13:22 91.57 91.59 91.57 91.59 1.3K
13:23 91.59 91.65 91.58 91.65 16.7K
13:24 91.67 91.72 91.67 91.71 2.7K
13:25 91.69 91.69 91.64 91.66 2.7K
13:26 91.66 91.66 91.66 91.66 0.3K
13:27 91.66 91.69 91.66 91.69 0.3K
13:28 91.69 91.73 91.69 91.73 4.4K
13:29 91.77 91.83 91.76 91.83 1.2K
13:30 91.76 91.77 91.73 91.73 1.2K
13:31 91.79 91.79 91.70 91.76 0.7K
13:32 91.82 91.82 91.81 91.81 1.7K
13:33 91.83 91.83 91.78 91.78 0.5K
13:34 91.78 91.83 91.78 91.83 2.9K
13:35 91.83 91.98 91.83 91.98 6.0K
13:36 91.96 92.03 91.96 92.03 1.4K
13:37 92.03 92.03 92.03 92.03 0.4K
13:38 91.95 91.95 91.85 91.85 3.5K
13:39 91.85 91.90 91.85 91.90 1.7K
13:40 91.90 91.90 91.88 91.88 0.5K
13:41 91.88 91.88 91.88 91.88 0.5K
13:42 91.88 91.91 91.88 91.91 1.8K
13:43 91.90 91.90 91.88 91.88 0.5K
13:44 91.88 91.88 91.86 91.86 2.5K
13:45 91.88 91.93 91.88 91.93 3.3K
13:46 91.93 91.93 91.83 91.83 1.7K
13:47 91.83 91.83 91.79 91.79 0.9K
13:48 91.79 91.79 91.79 91.79 0.2K
13:49 91.79 91.79 91.79 91.79 0.2K
13:50 91.86 91.86 91.86 91.86 1.1K
13:51 91.86 91.86 91.83 91.83 1.5K
13:52 91.83 91.83 91.80 91.80 0.9K
13:53 91.84 91.84 91.84 91.84 1.8K
13:54 91.84 91.85 91.84 91.85 0.4K
13:55 91.84 91.84 91.84 91.84 1.1K
13:56 91.84 91.84 91.84 91.84 1.0K
13:57 91.91 91.91 91.91 91.91 3.4K
13:58 91.91 91.91 91.86 91.87 1.0K
13:59 91.87 91.88 91.82 91.82 0.8K
14:00 91.82 91.89 91.82 91.89 2.6K
14:01 91.89 91.94 91.89 91.94 1.9K
14:02 91.95 91.95 91.95 91.95 0.5K
14:03 91.95 91.96 91.95 91.96 0.9K
14:04 91.96 91.96 91.87 91.87 1.3K
14:05 91.91 91.91 91.88 91.88 1.4K
14:06 91.88 91.88 91.88 91.88 0.2K
14:07 91.88 91.88 91.86 91.86 4.2K
14:08 91.86 91.86 91.81 91.81 1.0K
14:09 91.86 91.92 91.86 91.92 5.9K
14:10 91.92 91.92 91.85 91.91 3.8K
14:11 91.91 91.91 91.89 91.89 0.5K
14:12 91.89 91.89 91.88 91.88 0.8K
14:13 91.88 91.89 91.88 91.89 0.6K
14:14 91.89 91.91 91.89 91.91 2.3K
14:15 91.92 91.98 91.92 91.98 6.0K
14:16 91.98 92.01 91.95 92.01 1.0K
14:17 92.01 92.01 92.01 92.01 1.7K
14:18 92.01 92.09 92.01 92.03 1.6K
14:19 92.03 92.03 92.03 92.03 0.3K
14:20 92.03 92.04 92.03 92.04 0.6K
14:21 92.06 92.06 92.06 92.06 1.9K
14:22 92.05 92.05 92.05 92.05 2.5K
14:23 92.05 92.11 92.05 92.11 1.6K
14:24 92.11 92.12 92.11 92.12 0.7K
14:25 92.11 92.16 92.11 92.16 1.7K
14:26 92.16 92.16 92.11 92.16 0.6K
14:27 92.16 92.16 92.16 92.16 0.3K
14:28 92.16 92.16 92.09 92.09 3.2K
14:29 92.09 92.10 92.09 92.10 0.7K
14:30 92.10 92.10 92.10 92.10 0.8K
14:31 92.10 92.10 92.07 92.07 1.5K
14:32 92.07 92.07 92.07 92.07 1.1K
14:33 92.10 92.13 92.09 92.09 3.3K
14:34 92.09 92.09 92.02 92.02 2.8K
14:35 92.02 92.04 92.02 92.04 3.4K
14:36 92.04 92.04 92.01 92.01 0.5K
14:37 92.01 92.01 92.01 92.01 0.5K
14:38 92.03 92.03 92.01 92.01 0.7K
14:39 92.01 92.01 91.98 91.98 0.5K
14:40 91.98 91.98 91.93 91.93 3.2K
14:41 91.93 91.93 91.93 91.93 3.0K
14:42 91.93 91.93 91.92 91.92 2.5K
14:43 91.92 91.92 91.92 91.92 0.6K
14:44 91.92 91.93 91.91 91.93 0.9K
14:45 91.93 91.93 91.93 91.93 2.5K
14:46 91.93 91.95 91.93 91.95 2.4K
14:47 91.95 91.95 91.95 91.95 0.8K
14:48 91.95 91.95 91.95 91.95 1.0K
14:49 91.95 91.95 91.86 91.86 0.6K
14:50 91.91 91.93 91.91 91.93 2.3K
14:51 91.86 91.90 91.86 91.90 1.3K
14:52 91.90 91.91 91.90 91.90 2.5K
14:53 91.96 91.96 91.93 91.94 3.1K
14:54 91.94 91.94 91.90 91.90 0.6K
14:55 91.90 91.94 91.89 91.89 1.9K
14:56 91.89 91.94 91.89 91.94 1.3K
14:57 91.94 91.97 91.94 91.96 2.4K
14:58 91.96 91.96 91.96 91.96 0.7K
14:59 91.96 92.03 91.96 92.03 1.0K
15:00 92.03 92.03 92.02 92.03 0.8K
15:01 92.03 92.03 91.98 91.98 3.9K
15:02 91.96 92.01 91.96 92.01 4.4K
15:03 91.98 91.99 91.96 91.97 1.7K
15:04 91.95 91.95 91.95 91.95 0.7K
15:05 91.93 91.93 91.91 91.93 1.8K
15:06 91.93 91.93 91.91 91.91 3.5K
15:07 91.95 91.95 91.94 91.95 4.9K
15:08 91.95 91.97 91.95 91.96 1.8K
15:09 91.96 91.96 91.95 91.95 1.8K
15:10 91.95 91.95 91.87 91.87 4.1K
15:11 91.87 91.87 91.77 91.77 8.9K
15:12 91.80 91.80 91.80 91.80 5.4K
15:13 91.86 91.86 91.86 91.86 7.6K
15:14 91.88 91.89 91.88 91.89 1.8K
15:15 91.89 91.93 91.87 91.93 7.1K
15:16 91.94 91.94 91.91 91.91 1.3K
15:17 91.91 91.93 91.90 91.90 7.1K
15:18 91.91 91.94 91.91 91.94 1.4K
15:19 91.94 91.94 91.90 91.92 2.1K
15:20 91.95 91.95 91.90 91.90 1.0K
15:21 91.90 91.90 91.90 91.90 1.4K
15:22 91.95 91.95 91.95 91.95 4.3K
15:23 91.95 91.97 91.95 91.97 7.5K
15:24 91.95 91.95 91.93 91.93 2.3K
15:25 91.95 91.95 91.91 91.91 5.6K
15:26 91.91 91.94 91.89 91.94 10.0K
15:27 91.95 91.97 91.95 91.97 2.3K
15:28 91.97 91.97 91.97 91.97 3.4K
15:29 91.97 92.04 91.97 92.01 4.9K
15:30 92.04 92.04 92.00 92.04 2.3K
15:31 92.05 92.05 92.03 92.03 3.5K
15:32 92.05 92.06 92.02 92.02 4.6K
15:33 92.04 92.04 92.00 92.00 3.1K
15:34 92.00 92.03 91.98 92.00 6.1K
15:35 92.00 92.00 92.00 92.00 1.4K
15:36 91.98 92.01 91.98 92.01 2.4K
15:37 92.01 92.01 92.01 92.01 0.8K
15:38 92.01 92.05 92.01 92.05 3.6K
15:39 92.05 92.06 92.05 92.06 2.3K
15:40 92.06 92.06 92.05 92.05 0.9K
15:41 92.07 92.07 92.07 92.07 5.2K
15:42 92.07 92.07 92.05 92.07 7.7K
15:43 92.07 92.07 92.01 92.01 14.4K
15:44 92.01 92.01 92.01 92.01 13.0K
15:45 92.00 92.00 91.99 91.99 10.6K
15:46 91.95 91.95 91.94 91.94 7.0K
15:47 91.94 91.94 91.90 91.91 4.5K
15:48 91.91 91.91 91.88 91.89 8.4K
15:49 91.89 91.92 91.89 91.92 5.0K
15:50 91.92 91.93 91.89 91.91 12.8K
15:51 91.94 91.99 91.94 91.97 38.0K
15:52 92.05 92.06 92.03 92.03 14.9K
15:53 92.02 92.06 92.01 92.04 14.2K
15:54 91.97 92.04 91.97 92.02 37.8K
15:55 92.02 92.02 91.82 91.82 19.1K
15:56 91.82 91.82 91.70 91.70 10.8K
15:57 91.70 91.75 91.63 91.72 24.7K
15:58 91.72 91.72 91.67 91.67 20.7K
15:59 91.67 91.67 91.63 91.64 19.8K
16:00 91.65 91.67 91.63 91.67 571.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available