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 90.82 91.27 90.82 90.99 20.1K
09:32 90.99 90.99 90.99 90.99 2.9K
09:33 90.99 90.99 90.81 90.99 0.6K
09:34 90.99 90.99 90.99 90.99 0.6K
09:35 90.99 91.09 90.65 90.65 3.7K
09:36 90.65 90.75 90.65 90.75 0.9K
09:37 90.75 90.75 90.53 90.53 0.8K
09:38 90.70 90.70 90.50 90.63 1.9K
09:39 90.42 90.42 90.41 90.41 3.5K
09:40 90.41 90.41 90.29 90.34 1.6K
09:41 90.37 90.37 90.37 90.37 3.7K
09:42 90.37 90.48 90.37 90.45 1.6K
09:43 90.45 90.45 90.34 90.34 4.9K
09:44 90.20 90.29 90.20 90.29 2.9K
09:45 90.29 90.30 90.29 90.30 2.5K
09:46 90.34 90.34 90.34 90.34 2.6K
09:47 90.34 90.34 90.34 90.34 0.2K
09:48 90.34 90.34 90.33 90.33 1.1K
09:49 90.45 90.45 90.39 90.39 3.5K
09:50 90.41 90.41 90.41 90.41 4.9K
09:51 90.41 90.44 90.41 90.44 3.5K
09:52 90.44 90.44 90.36 90.41 1.9K
09:53 90.33 90.39 90.26 90.39 0.8K
09:54 90.39 90.45 90.37 90.45 5.8K
09:55 90.52 90.52 90.43 90.43 2.2K
09:56 90.43 90.47 90.39 90.40 1.4K
09:57 90.40 90.47 90.33 90.33 2.8K
09:58 90.33 90.49 90.33 90.49 0.7K
09:59 90.55 90.55 90.45 90.45 0.5K
10:00 90.50 90.53 90.40 90.53 0.9K
10:01 90.54 90.63 90.54 90.54 1.7K
10:02 90.54 90.60 90.54 90.59 1.4K
10:03 90.59 90.59 90.59 90.59 1.5K
10:04 90.59 90.59 90.59 90.59 0.6K
10:05 90.59 90.67 90.59 90.65 6.0K
10:06 90.65 90.65 90.65 90.65 0.7K
10:07 90.69 90.69 90.69 90.69 1.7K
10:08 90.69 90.69 90.69 90.69 3.2K
10:09 90.82 90.89 90.82 90.89 13.8K
10:10 90.89 90.93 90.89 90.93 3.6K
10:11 90.94 90.95 90.88 90.94 24.5K
10:12 90.94 91.17 90.90 91.13 17.0K
10:13 91.06 91.08 91.06 91.08 2.8K
10:14 91.08 91.15 91.08 91.12 1.0K
10:15 91.14 91.25 91.08 91.25 4.1K
10:16 91.23 91.23 91.01 91.01 5.1K
10:17 91.12 91.20 91.12 91.20 7.5K
10:18 91.20 91.20 91.06 91.19 18.9K
10:19 91.19 91.25 91.11 91.11 10.9K
10:20 91.11 91.11 91.11 91.11 0.5K
10:21 90.98 91.17 90.98 91.08 48.3K
10:22 91.13 91.13 90.99 90.99 7.6K
10:23 90.96 90.99 90.96 90.99 2.0K
10:24 90.99 91.08 90.99 91.08 2.0K
10:25 91.08 91.08 91.02 91.08 0.5K
10:26 91.08 91.08 91.08 91.08 0.5K
10:27 91.08 91.08 91.01 91.01 1.2K
10:28 91.01 91.06 91.00 91.00 0.4K
10:29 91.00 91.05 90.96 90.96 5.4K
10:30 90.98 90.98 90.98 90.98 1.0K
10:31 90.98 91.00 90.94 90.97 1.0K
10:32 90.98 91.01 90.96 90.96 5.3K
10:33 90.96 91.03 90.96 91.03 1.6K
10:34 91.03 91.04 91.03 91.04 0.4K
10:35 91.04 91.04 90.94 90.94 3.0K
10:36 90.94 90.97 90.94 90.97 0.6K
10:37 90.91 90.91 90.86 90.86 3.1K
10:38 90.86 90.86 90.86 90.86 1.1K
10:39 90.90 90.93 90.90 90.90 3.0K
10:40 90.90 90.90 90.90 90.90 0.4K
10:41 90.95 90.95 90.95 90.95 1.0K
10:42 90.95 90.95 90.95 90.95 0.3K
10:43 90.95 91.08 90.95 91.08 1.9K
10:44 91.08 91.11 91.08 91.11 0.8K
10:45 91.11 91.11 91.11 91.11 0.4K
10:46 91.11 91.11 91.06 91.10 3.2K
10:47 91.10 91.10 91.10 91.10 0.2K
10:48 91.10 91.12 91.10 91.12 1.0K
10:49 91.12 91.12 91.12 91.12 0.4K
10:50 91.12 91.12 91.06 91.06 6.3K
10:51 91.06 91.06 90.99 90.99 2.3K
10:52 90.99 90.99 90.94 90.98 5.9K
10:53 90.98 91.01 90.98 91.01 2.6K
10:54 91.01 91.01 90.96 90.96 4.1K
10:55 90.96 90.96 90.96 90.96 0.7K
10:56 90.95 90.95 90.95 90.95 0.8K
10:57 90.97 90.97 90.97 90.97 1.5K
10:58 90.96 90.96 90.96 90.96 0.3K
10:59 90.96 90.96 90.92 90.94 3.1K
11:00 90.94 90.95 90.94 90.95 1.3K
11:01 90.95 90.96 90.95 90.96 0.8K
11:02 90.98 90.98 90.95 90.95 0.8K
11:03 90.95 90.98 90.95 90.98 0.9K
11:04 91.00 91.06 91.00 91.06 3.5K
11:05 91.02 91.02 91.00 91.00 1.3K
11:06 91.00 91.00 90.98 90.98 2.8K
11:07 90.98 91.01 90.98 91.01 2.3K
11:08 91.01 91.02 91.01 91.02 0.7K
11:09 91.02 91.02 91.02 91.02 1.0K
11:10 91.02 91.10 91.02 91.10 1.2K
11:11 91.10 91.10 91.10 91.10 0.4K
11:12 91.06 91.11 91.06 91.11 2.7K
11:13 91.11 91.16 91.11 91.16 2.0K
11:14 91.16 91.16 91.06 91.06 6.1K
11:15 91.06 91.11 91.05 91.11 2.6K
11:16 91.11 91.11 91.11 91.11 0.7K
11:17 91.06 91.08 91.06 91.08 2.1K
11:18 91.08 91.08 91.08 91.08 0.3K
11:19 91.08 91.17 91.08 91.12 1.5K
11:20 91.12 91.12 91.12 91.12 0.6K
11:21 91.12 91.17 91.12 91.17 1.9K
11:22 91.17 91.18 91.16 91.16 9.5K
11:23 91.16 91.16 91.14 91.14 0.6K
11:24 91.14 91.17 91.14 91.17 0.8K
11:25 91.17 91.17 91.14 91.14 2.4K
11:26 91.14 91.15 91.10 91.15 1.9K
11:27 91.15 91.15 91.15 91.15 0.1K
11:28 91.09 91.09 91.08 91.08 1.4K
11:29 91.10 91.10 91.07 91.07 1.3K
11:30 91.07 91.07 91.07 91.07 0.8K
11:31 91.07 91.17 91.07 91.17 1.0K
11:32 91.17 91.17 91.17 91.17 0.3K
11:33 91.15 91.15 91.15 91.15 0.8K
11:34 91.21 91.21 91.21 91.21 0.6K
11:35 91.21 91.28 91.21 91.28 0.9K
11:36 91.28 91.28 91.28 91.28 0.3K
11:37 91.28 91.28 91.28 91.28 0.2K
11:38 91.28 91.37 91.28 91.34 1.7K
11:39 91.34 91.37 91.34 91.36 0.8K
11:40 91.40 91.43 91.36 91.36 1.8K
11:41 91.36 91.38 91.36 91.38 0.8K
11:42 91.38 91.44 91.38 91.40 2.6K
11:43 91.40 91.43 91.40 91.43 0.9K
11:44 91.43 91.43 91.36 91.36 6.4K
11:45 91.36 91.44 91.36 91.44 3.5K
11:46 91.44 91.44 91.42 91.42 3.0K
11:47 91.42 91.42 91.39 91.39 0.7K
11:48 91.39 91.43 91.39 91.42 0.8K
11:49 91.42 91.42 91.37 91.41 0.9K
11:50 91.39 91.39 91.36 91.39 0.9K
11:51 91.39 91.41 91.36 91.41 9.2K
11:52 91.41 91.41 91.41 91.41 0.2K
11:53 91.41 91.41 91.36 91.36 6.3K
11:54 91.38 91.38 91.36 91.38 3.0K
11:55 91.38 91.38 91.36 91.36 0.9K
11:56 91.36 91.36 91.28 91.31 10.1K
11:57 91.31 91.38 91.31 91.38 3.1K
11:58 91.38 91.38 91.33 91.36 0.8K
11:59 91.39 91.39 91.34 91.34 6.9K
12:00 91.33 91.36 91.33 91.35 2.0K
12:01 91.35 91.35 91.31 91.31 4.5K
12:02 91.31 91.31 91.23 91.23 1.6K
12:03 91.23 91.23 91.23 91.23 0.7K
12:04 91.23 91.23 91.23 91.23 0.5K
12:05 91.25 91.25 91.18 91.19 3.0K
12:06 91.19 91.19 91.13 91.13 1.3K
12:07 91.13 91.13 91.13 91.13 0.4K
12:08 91.13 91.13 91.12 91.12 0.6K
12:09 91.12 91.12 91.12 91.12 1.5K
12:10 91.12 91.12 91.11 91.11 1.8K
12:11 91.06 91.12 91.06 91.12 4.6K
12:12 91.12 91.12 91.11 91.11 0.9K
12:13 91.11 91.22 91.11 91.22 3.0K
12:14 91.21 91.21 91.14 91.14 1.3K
12:15 91.14 91.20 91.10 91.20 6.2K
12:16 91.20 91.20 91.17 91.17 0.5K
12:17 91.22 91.27 91.22 91.27 1.9K
12:18 91.27 91.27 91.24 91.24 0.5K
12:19 91.24 91.24 91.24 91.24 0.2K
12:20 91.24 91.24 91.21 91.21 0.5K
12:21 91.21 91.21 91.18 91.18 2.6K
12:22 91.18 91.18 91.18 91.18 0.5K
12:23 91.18 91.38 91.18 91.38 0.3K
12:24 91.38 91.38 91.38 91.38 0.2K
12:25 91.38 91.38 91.38 91.38 0.9K
12:26 91.33 91.33 91.33 91.33 0.5K
12:27 91.33 91.33 91.33 91.33 0.8K
12:28 91.40 91.40 91.40 91.40 2.3K
12:29 91.40 91.40 91.40 91.40 0.7K
12:30 91.40 91.40 91.33 91.35 6.4K
12:31 91.42 91.44 91.34 91.34 3.1K
12:32 91.32 91.34 91.32 91.34 5.3K
12:33 91.34 91.45 91.31 91.45 3.4K
12:34 91.45 91.45 91.45 91.45 0.4K
12:35 91.45 91.45 91.45 91.45 0.3K
12:36 91.45 91.47 91.45 91.47 1.0K
12:37 91.47 91.47 91.47 91.47 0.2K
12:38 91.44 91.49 91.44 91.49 3.9K
12:39 91.49 91.53 91.49 91.53 0.9K
12:40 91.53 91.59 91.53 91.59 0.8K
12:41 91.59 91.59 91.50 91.51 1.6K
12:42 91.53 91.53 91.52 91.52 5.6K
12:43 91.49 91.55 91.49 91.55 4.4K
12:44 91.52 91.52 91.52 91.52 0.5K
12:45 91.50 91.52 91.50 91.52 2.2K
12:46 91.52 91.56 91.50 91.52 2.4K
12:47 91.52 91.52 91.52 91.52 1.4K
12:48 91.53 91.53 91.49 91.50 2.8K
12:49 91.48 91.51 91.47 91.51 7.5K
12:50 91.53 91.53 91.52 91.53 1.2K
12:51 91.56 91.57 91.50 91.57 1.9K
12:52 91.57 91.57 91.54 91.54 1.8K
12:53 91.54 91.57 91.54 91.57 0.8K
12:54 91.55 91.62 91.55 91.62 3.6K
12:55 91.62 91.68 91.62 91.68 2.7K
12:56 91.70 91.70 91.65 91.65 0.7K
12:57 91.65 91.65 91.59 91.59 3.1K
12:58 91.59 91.64 91.59 91.64 1.4K
12:59 91.64 91.64 91.64 91.64 0.6K
13:00 91.64 91.64 91.57 91.58 3.1K
13:01 91.60 91.60 91.60 91.60 1.2K
13:02 91.60 91.62 91.57 91.57 2.6K
13:03 91.61 91.62 91.58 91.62 3.8K
13:04 91.62 91.63 91.62 91.63 1.3K
13:05 91.63 91.65 91.63 91.65 0.7K
13:06 91.65 91.65 91.58 91.62 2.5K
13:07 91.62 91.62 91.62 91.62 0.4K
13:08 91.62 91.62 91.59 91.60 2.5K
13:09 91.63 91.68 91.63 91.64 2.9K
13:10 91.64 91.68 91.64 91.67 2.2K
13:11 91.64 91.66 91.63 91.63 3.8K
13:12 91.63 91.65 91.63 91.65 1.9K
13:13 91.69 91.69 91.62 91.62 3.5K
13:14 91.69 91.74 91.68 91.74 4.7K
13:15 91.74 91.74 91.73 91.74 7.1K
13:16 91.80 91.81 91.80 91.81 8.7K
13:17 91.85 91.87 91.85 91.85 1.9K
13:18 91.94 91.96 91.94 91.96 2.6K
13:19 91.99 92.13 91.99 92.13 15.2K
13:20 92.00 92.10 92.00 92.03 30.2K
13:21 92.07 92.08 92.06 92.08 2.7K
13:22 92.08 92.09 92.04 92.09 1.2K
13:23 92.09 92.14 92.09 92.14 1.3K
13:24 92.14 92.14 92.09 92.09 0.7K
13:25 92.09 92.13 92.09 92.12 1.2K
13:26 92.12 92.12 92.09 92.09 0.8K
13:27 92.03 92.13 92.03 92.12 2.0K
13:28 92.12 92.13 92.12 92.13 2.1K
13:29 92.13 92.13 92.10 92.10 0.3K
13:30 92.10 92.10 92.10 92.10 1.0K
13:31 92.09 92.09 92.08 92.09 5.9K
13:32 92.06 92.08 92.06 92.08 6.8K
13:33 92.20 92.27 92.19 92.27 11.2K
13:34 92.27 92.30 92.21 92.30 9.8K
13:35 92.25 92.25 92.25 92.25 2.3K
13:36 92.25 92.30 92.25 92.30 3.3K
13:37 92.40 92.42 92.33 92.33 15.5K
13:38 92.30 92.30 92.30 92.30 0.9K
13:39 92.30 92.33 92.29 92.33 16.6K
13:40 92.33 92.35 92.33 92.35 4.9K
13:41 92.35 92.35 92.31 92.35 22.3K
13:42 92.32 92.36 92.31 92.36 20.6K
13:43 92.36 92.36 92.32 92.36 3.5K
13:44 92.36 92.46 92.36 92.46 2.1K
13:45 92.45 92.51 92.45 92.50 13.4K
13:46 92.50 92.55 92.50 92.53 13.2K
13:47 92.53 92.62 92.53 92.62 2.4K
13:48 92.65 92.70 92.65 92.67 4.8K
13:49 92.67 92.67 92.66 92.66 2.0K
13:50 92.66 92.80 92.66 92.80 5.0K
13:51 92.80 93.09 92.80 93.03 29.4K
13:52 92.99 93.06 92.92 92.92 26.2K
13:53 93.01 93.02 92.94 92.94 8.6K
13:54 92.94 93.02 92.94 93.02 4.1K
13:55 93.02 93.02 93.02 93.02 6.4K
13:56 92.99 93.21 92.96 93.08 38.8K
13:57 93.11 93.12 93.11 93.11 10.3K
13:58 93.11 93.13 93.10 93.13 6.5K
13:59 93.28 93.28 93.18 93.18 24.4K
14:00 93.05 93.14 93.05 93.14 11.9K
14:01 93.13 93.20 93.10 93.11 7.8K
14:02 93.11 93.26 93.10 93.10 42.9K
14:03 93.12 93.25 93.12 93.24 12.2K
14:04 93.26 93.47 93.26 93.41 41.7K
14:05 93.41 93.42 93.36 93.38 12.3K
14:06 93.40 93.40 93.25 93.25 18.5K
14:07 93.31 93.31 93.21 93.30 7.0K
14:08 93.31 93.31 93.30 93.31 13.5K
14:09 93.31 93.31 93.27 93.27 11.4K
14:10 93.26 93.50 93.26 93.45 23.5K
14:11 93.45 93.50 93.28 93.28 29.2K
14:12 93.28 93.28 93.13 93.13 11.4K
14:13 93.13 93.13 93.09 93.13 3.0K
14:14 93.14 93.18 93.14 93.18 5.9K
14:15 93.26 93.46 93.24 93.45 23.2K
14:16 93.46 93.47 93.42 93.47 25.5K
14:17 93.60 93.99 93.57 93.96 108.2K
14:18 93.83 93.83 93.69 93.72 18.2K
14:19 93.93 93.93 93.80 93.81 42.0K
14:20 93.81 93.87 93.77 93.80 54.3K
14:21 93.78 93.78 93.70 93.71 13.2K
14:22 93.71 93.71 93.48 93.48 20.0K
14:23 93.48 93.69 93.48 93.69 25.7K
14:24 93.58 93.58 93.51 93.51 9.6K
14:25 93.51 93.52 93.44 93.48 14.4K
14:26 93.48 93.48 93.42 93.43 3.2K
14:27 93.43 93.43 93.19 93.19 13.7K
14:28 93.19 93.24 93.17 93.24 7.7K
14:29 93.22 93.22 93.17 93.19 8.9K
14:30 93.21 93.21 93.18 93.21 8.3K
14:31 93.15 93.44 93.15 93.44 16.9K
14:32 93.44 93.44 93.32 93.32 4.6K
14:33 93.32 93.32 93.23 93.27 10.1K
14:34 93.31 93.35 93.31 93.35 2.7K
14:35 93.35 93.36 93.35 93.36 3.8K
14:36 93.36 93.42 93.30 93.42 20.3K
14:37 93.44 93.44 93.39 93.39 8.9K
14:38 93.39 93.43 93.32 93.32 9.6K
14:39 93.25 93.35 93.25 93.35 8.4K
14:40 93.34 93.37 93.27 93.27 10.1K
14:41 93.22 93.22 93.18 93.20 13.1K
14:42 93.19 93.25 93.19 93.24 8.9K
14:43 93.25 93.25 93.11 93.21 17.9K
14:44 93.21 93.23 93.14 93.14 8.7K
14:45 93.16 93.18 93.16 93.18 11.3K
14:46 93.22 93.27 93.18 93.18 15.7K
14:47 93.14 93.14 93.14 93.14 5.5K
14:48 93.14 93.18 93.10 93.13 10.3K
14:49 93.14 93.20 93.14 93.20 5.0K
14:50 93.20 93.29 93.19 93.29 5.3K
14:51 93.29 93.29 93.23 93.25 2.7K
14:52 93.20 93.22 93.16 93.16 19.4K
14:53 93.17 93.17 93.17 93.17 1.6K
14:54 93.20 93.22 93.18 93.18 17.4K
14:55 93.17 93.17 93.11 93.14 11.6K
14:56 93.13 93.13 93.09 93.12 8.9K
14:57 93.11 93.13 93.01 93.01 16.2K
14:58 93.01 93.01 92.99 93.00 8.8K
14:59 92.94 92.97 92.94 92.95 6.3K
15:00 92.95 92.95 92.93 92.93 5.3K
15:01 92.94 92.99 92.94 92.99 10.1K
15:02 92.98 92.99 92.93 92.97 6.9K
15:03 92.96 92.96 92.93 92.95 3.0K
15:04 92.95 93.00 92.95 92.97 8.0K
15:05 93.00 93.00 92.95 92.95 21.3K
15:06 92.99 92.99 92.96 92.96 8.5K
15:07 92.95 93.02 92.95 93.02 4.0K
15:08 93.02 93.04 93.02 93.04 3.0K
15:09 93.04 93.07 93.04 93.07 2.3K
15:10 93.02 93.08 93.02 93.08 6.2K
15:11 93.07 93.07 93.07 93.07 3.3K
15:12 93.07 93.10 93.07 93.10 9.1K
15:13 93.10 93.12 93.10 93.11 4.3K
15:14 93.11 93.13 93.11 93.13 2.5K
15:15 93.11 93.13 93.09 93.11 3.8K
15:16 93.10 93.13 92.98 92.98 17.8K
15:17 92.98 93.02 92.98 93.02 4.0K
15:18 93.04 93.04 93.03 93.03 2.7K
15:19 93.02 93.07 93.02 93.06 6.5K
15:20 93.06 93.07 93.00 93.00 12.5K
15:21 92.99 92.99 92.94 92.95 6.8K
15:22 92.96 92.96 92.94 92.94 5.9K
15:23 92.94 92.94 92.94 92.94 4.2K
15:24 92.91 92.91 92.87 92.87 5.2K
15:25 92.87 92.94 92.87 92.94 8.0K
15:26 92.94 92.94 92.94 92.94 2.7K
15:27 92.94 92.96 92.88 92.90 11.6K
15:28 92.88 92.92 92.87 92.92 6.7K
15:29 92.93 92.93 92.91 92.92 3.0K
15:30 92.91 92.91 92.85 92.85 19.6K
15:31 92.88 92.94 92.88 92.92 5.3K
15:32 92.92 92.92 92.91 92.92 1.8K
15:33 92.92 92.92 92.89 92.89 2.4K
15:34 92.89 92.93 92.89 92.91 17.3K
15:35 92.90 92.90 92.90 92.90 6.1K
15:36 92.91 92.91 92.87 92.89 6.0K
15:37 92.89 93.07 92.89 93.07 12.2K
15:38 93.06 93.09 93.06 93.06 6.1K
15:39 93.00 93.09 92.99 93.09 9.3K
15:40 93.09 93.12 93.06 93.12 5.1K
15:41 93.11 93.15 93.11 93.12 3.9K
15:42 93.12 93.14 93.12 93.14 5.2K
15:43 93.14 93.14 93.07 93.07 8.3K
15:44 93.07 93.11 93.07 93.09 9.4K
15:45 93.09 93.09 93.08 93.08 7.8K
15:46 93.07 93.07 93.04 93.06 15.8K
15:47 93.05 93.08 93.05 93.06 6.7K
15:48 93.08 93.09 93.06 93.06 3.8K
15:49 93.18 93.18 93.12 93.16 21.2K
15:50 93.10 93.10 92.97 92.97 16.7K
15:51 92.96 93.02 92.92 92.92 24.0K
15:52 92.91 92.91 92.85 92.86 18.5K
15:53 92.82 92.83 92.80 92.80 15.1K
15:54 92.81 92.81 92.71 92.71 25.9K
15:55 92.71 92.76 92.69 92.73 24.1K
15:56 92.82 92.82 92.69 92.74 52.0K
15:57 92.77 92.90 92.77 92.90 35.7K
15:58 92.84 92.90 92.83 92.89 37.6K
15:59 92.91 92.93 92.86 92.86 47.9K
16:00 92.83 92.83 92.18 92.64 515.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available