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 91.54 92.17 91.54 92.17 21.9K
09:32 92.17 92.17 91.49 91.50 3.9K
09:33 91.50 91.55 91.29 91.55 2.4K
09:34 91.47 91.66 91.47 91.66 3.0K
09:35 91.66 91.67 91.66 91.67 1.4K
09:36 91.44 91.63 91.44 91.63 8.2K
09:37 91.63 91.93 91.63 91.90 4.3K
09:38 91.79 91.83 91.77 91.83 1.8K
09:39 91.83 91.83 91.61 91.79 3.8K
09:40 91.69 91.69 91.69 91.69 1.2K
09:41 91.69 91.69 91.63 91.66 1.8K
09:42 91.55 91.55 91.55 91.55 7.3K
09:43 91.55 91.61 91.55 91.61 1.2K
09:44 91.61 91.61 91.61 91.61 3.0K
09:45 91.50 91.50 91.41 91.41 3.2K
09:46 91.41 91.44 91.31 91.31 7.7K
09:47 91.35 91.35 91.29 91.29 5.2K
09:48 91.29 91.33 91.25 91.32 3.3K
09:49 91.27 91.27 91.15 91.22 1.2K
09:50 91.22 91.22 91.15 91.20 4.4K
09:51 91.25 91.25 91.17 91.23 3.8K
09:52 91.20 91.20 91.14 91.15 2.0K
09:53 91.14 91.14 90.98 91.00 3.2K
09:54 90.98 90.98 90.97 90.98 2.4K
09:55 91.02 91.04 91.02 91.04 1.1K
09:56 91.02 91.02 91.02 91.02 0.4K
09:57 90.91 90.91 90.86 90.86 2.8K
09:58 90.86 90.93 90.80 90.86 4.2K
09:59 90.85 90.90 90.83 90.90 4.1K
10:00 90.85 90.85 90.79 90.84 3.0K
10:01 90.84 90.87 90.84 90.87 3.1K
10:02 90.85 90.90 90.85 90.89 8.9K
10:03 90.89 90.91 90.89 90.91 1.0K
10:04 90.91 91.09 90.91 91.01 2.1K
10:05 91.02 91.15 91.02 91.09 1.4K
10:06 91.09 91.18 91.08 91.12 8.6K
10:07 91.12 91.26 91.12 91.26 2.9K
10:08 91.26 91.31 91.25 91.31 0.4K
10:09 91.28 91.30 91.28 91.30 5.9K
10:10 91.30 91.37 91.29 91.29 0.8K
10:11 91.29 91.41 91.29 91.36 2.0K
10:12 91.36 91.45 91.36 91.40 7.8K
10:13 91.40 91.54 91.40 91.54 2.2K
10:14 91.54 91.62 91.54 91.62 0.6K
10:15 91.65 91.65 91.63 91.63 1.4K
10:16 91.63 91.63 91.56 91.56 1.7K
10:17 91.52 91.52 91.48 91.48 4.0K
10:18 91.51 91.53 91.51 91.53 4.8K
10:19 91.53 91.53 91.44 91.52 0.6K
10:20 91.52 91.52 91.52 91.52 0.8K
10:21 91.52 91.52 91.49 91.49 2.1K
10:22 91.55 91.55 91.52 91.52 0.8K
10:23 91.52 91.52 91.52 91.52 0.9K
10:24 91.56 91.56 91.56 91.56 1.9K
10:25 91.48 91.50 91.41 91.41 2.7K
10:26 91.41 91.48 91.41 91.44 1.6K
10:27 91.44 91.58 91.44 91.58 2.7K
10:28 91.58 91.58 91.53 91.53 0.8K
10:29 91.53 91.55 91.53 91.55 0.5K
10:30 91.55 91.59 91.55 91.59 0.3K
10:31 91.59 91.59 91.51 91.51 0.8K
10:32 91.58 91.58 91.54 91.54 1.3K
10:33 91.54 91.54 91.54 91.54 1.1K
10:34 91.55 91.59 91.54 91.59 2.7K
10:35 91.62 91.64 91.59 91.64 2.1K
10:36 91.63 91.69 91.63 91.63 2.3K
10:37 91.63 91.63 91.62 91.62 1.1K
10:38 91.62 91.62 91.61 91.61 2.5K
10:39 91.61 91.62 91.53 91.53 1.6K
10:40 91.60 91.60 91.58 91.58 1.7K
10:41 91.52 91.55 91.52 91.52 2.0K
10:42 91.52 91.52 91.52 91.52 0.6K
10:43 91.46 91.53 91.46 91.53 1.5K
10:44 91.53 91.56 91.53 91.56 2.0K
10:45 91.56 91.56 91.54 91.54 0.9K
10:46 91.54 91.61 91.54 91.61 3.3K
10:47 91.61 91.61 91.61 91.61 0.2K
10:48 91.61 91.61 91.61 91.61 0.2K
10:49 91.70 91.72 91.68 91.68 15.7K
10:50 91.68 91.69 91.65 91.69 1.8K
10:51 91.66 91.67 91.66 91.67 2.1K
10:52 91.64 91.64 91.63 91.63 2.5K
10:53 91.62 91.71 91.62 91.71 2.6K
10:54 91.71 91.73 91.71 91.73 0.8K
10:55 91.73 91.73 91.65 91.65 2.6K
10:56 91.65 91.65 91.59 91.60 1.1K
10:57 91.60 91.60 91.60 91.60 0.7K
10:58 91.65 91.65 91.65 91.65 1.1K
10:59 91.65 91.65 91.60 91.60 2.9K
11:00 91.60 91.60 91.53 91.54 4.7K
11:01 91.54 91.54 91.51 91.52 1.9K
11:02 91.52 91.52 91.48 91.48 1.6K
11:03 91.48 91.59 91.48 91.59 1.7K
11:04 91.55 91.55 91.55 91.55 1.3K
11:05 91.55 91.55 91.55 91.55 0.5K
11:06 91.55 91.55 91.46 91.49 1.8K
11:07 91.49 91.50 91.49 91.50 1.0K
11:08 91.57 91.57 91.57 91.57 1.2K
11:09 91.57 91.57 91.56 91.56 8.3K
11:10 91.56 91.56 91.56 91.56 0.3K
11:11 91.56 91.56 91.56 91.56 3.4K
11:12 91.56 91.56 91.56 91.56 1.5K
11:13 91.56 91.59 91.53 91.57 3.6K
11:14 91.57 91.57 91.57 91.57 0.3K
11:15 91.57 91.57 91.53 91.55 1.3K
11:16 91.55 91.57 91.55 91.55 1.4K
11:17 91.55 91.66 91.55 91.65 4.2K
11:18 91.65 91.65 91.65 91.65 0.8K
11:19 91.65 91.65 91.58 91.59 1.8K
11:20 91.60 91.60 91.59 91.59 0.5K
11:21 91.64 91.64 91.60 91.60 1.1K
11:22 91.60 91.60 91.48 91.49 3.2K
11:23 91.49 91.49 91.44 91.44 1.3K
11:24 91.44 91.44 91.40 91.40 0.6K
11:25 91.40 91.40 91.40 91.40 0.8K
11:26 91.36 91.37 91.30 91.30 11.1K
11:27 91.29 91.29 91.22 91.22 2.7K
11:28 91.22 91.22 91.22 91.22 1.0K
11:29 91.17 91.23 91.16 91.23 3.5K
11:30 91.23 91.23 91.16 91.18 1.5K
11:31 91.21 91.21 91.21 91.21 0.9K
11:32 91.21 91.21 91.16 91.16 1.7K
11:33 91.16 91.16 91.16 91.16 0.3K
11:34 91.12 91.12 91.06 91.06 2.6K
11:35 91.06 91.06 91.06 91.06 0.1K
11:36 90.97 90.97 90.97 90.97 4.7K
11:37 90.97 90.97 90.92 90.92 1.3K
11:38 90.94 90.94 90.92 90.92 4.9K
11:39 90.92 90.92 90.89 90.89 0.6K
11:40 90.92 90.94 90.84 90.84 1.4K
11:41 90.80 90.82 90.80 90.82 8.3K
11:42 90.83 90.83 90.82 90.82 1.5K
11:43 90.87 90.95 90.87 90.95 6.6K
11:44 90.99 91.00 90.98 90.98 2.1K
11:45 91.00 91.03 91.00 91.03 1.3K
11:46 91.03 91.03 91.01 91.02 1.8K
11:47 91.02 91.02 91.02 91.02 2.3K
11:48 91.07 91.07 91.07 91.07 10.1K
11:49 91.03 91.08 91.03 91.08 1.6K
11:50 91.08 91.08 91.05 91.06 1.3K
11:51 91.07 91.11 91.07 91.11 3.4K
11:52 91.15 91.15 91.13 91.13 0.9K
11:53 91.08 91.10 91.08 91.10 2.8K
11:54 91.10 91.10 91.10 91.10 1.0K
11:55 91.10 91.10 91.08 91.10 1.4K
11:56 91.09 91.11 91.08 91.08 5.8K
11:57 91.10 91.10 91.05 91.05 3.9K
11:58 91.05 91.05 90.98 90.98 3.6K
11:59 90.99 91.01 90.96 91.01 4.0K
12:00 91.00 91.03 91.00 91.03 6.3K
12:01 91.02 91.03 90.99 90.99 2.2K
12:02 90.99 91.01 90.99 91.00 2.6K
12:03 91.00 91.01 91.00 91.01 0.8K
12:04 90.97 90.97 90.97 90.97 1.3K
12:05 90.97 90.99 90.97 90.99 1.6K
12:06 90.99 90.99 90.98 90.98 0.8K
12:07 90.98 90.98 90.98 90.98 0.5K
12:08 90.92 90.95 90.92 90.93 2.4K
12:09 90.93 90.93 90.93 90.93 0.3K
12:10 90.93 90.93 90.91 90.91 11.4K
12:11 90.91 90.93 90.85 90.85 10.2K
12:12 90.85 90.94 90.85 90.94 1.7K
12:13 90.94 90.96 90.87 90.87 3.4K
12:14 90.87 90.87 90.87 90.87 0.3K
12:15 90.87 90.87 90.82 90.82 1.4K
12:16 90.82 90.85 90.82 90.84 1.0K
12:17 90.84 90.84 90.79 90.79 1.9K
12:18 90.79 90.79 90.78 90.78 1.7K
12:19 90.78 90.81 90.78 90.81 2.8K
12:20 90.81 90.81 90.81 90.81 0.4K
12:21 90.81 90.81 90.79 90.79 1.6K
12:22 90.76 90.78 90.73 90.73 3.2K
12:23 90.73 90.73 90.73 90.73 0.2K
12:24 90.73 90.73 90.73 90.73 0.7K
12:25 90.70 90.70 90.67 90.67 1.8K
12:26 90.67 90.68 90.64 90.68 5.5K
12:27 90.68 90.68 90.65 90.65 0.8K
12:28 90.65 90.65 90.64 90.64 1.3K
12:29 90.64 90.65 90.63 90.64 2.2K
12:30 90.64 90.68 90.64 90.67 1.5K
12:31 90.67 90.67 90.67 90.67 0.4K
12:32 90.67 90.76 90.67 90.76 6.5K
12:33 90.76 90.80 90.76 90.77 1.7K
12:34 90.77 90.79 90.77 90.79 0.7K
12:35 90.79 90.79 90.79 90.79 0.5K
12:36 90.83 90.83 90.83 90.83 1.4K
12:37 90.83 90.85 90.83 90.85 2.9K
12:38 90.85 90.85 90.82 90.82 0.5K
12:39 90.82 90.83 90.82 90.83 0.7K
12:40 90.86 90.88 90.86 90.88 2.1K
12:41 90.85 90.85 90.85 90.85 1.5K
12:42 90.85 90.85 90.84 90.84 1.9K
12:43 90.84 90.88 90.83 90.83 2.2K
12:44 90.83 90.84 90.78 90.84 0.8K
12:45 90.84 90.84 90.78 90.78 0.8K
12:46 90.78 90.86 90.78 90.86 2.3K
12:47 90.86 90.86 90.83 90.83 0.5K
12:48 90.91 90.91 90.91 90.91 2.2K
12:49 90.84 90.84 90.83 90.83 3.8K
12:50 90.82 90.82 90.81 90.81 2.5K
12:51 90.81 90.81 90.81 90.81 1.4K
12:52 90.81 90.81 90.81 90.81 0.6K
12:53 90.83 90.83 90.83 90.83 1.4K
12:54 90.83 90.86 90.83 90.86 1.9K
12:55 90.86 90.89 90.86 90.89 2.7K
12:56 90.89 90.89 90.87 90.89 0.6K
12:57 90.94 90.94 90.94 90.94 1.4K
12:58 90.94 90.97 90.93 90.93 1.1K
12:59 90.93 90.93 90.89 90.89 1.3K
13:00 90.89 90.90 90.88 90.90 1.5K
13:01 90.93 90.93 90.86 90.86 37.4K
13:02 90.86 90.91 90.86 90.91 4.3K
13:03 90.91 90.91 90.86 90.86 5.2K
13:04 90.86 90.90 90.86 90.90 1.1K
13:05 90.90 90.90 90.83 90.83 1.3K
13:06 90.82 90.82 90.82 90.82 1.2K
13:07 90.82 90.82 90.82 90.82 1.7K
13:08 90.82 90.85 90.82 90.85 3.4K
13:09 90.85 90.91 90.85 90.90 2.5K
13:10 90.90 90.90 90.90 90.90 2.7K
13:11 90.90 90.90 90.90 90.90 0.6K
13:12 90.90 90.98 90.90 90.98 0.7K
13:13 90.98 90.98 90.98 90.98 0.7K
13:14 91.00 91.00 91.00 91.00 1.4K
13:15 91.00 91.00 90.99 90.99 3.4K
13:16 90.98 91.05 90.98 91.05 32.1K
13:17 91.05 91.06 91.04 91.04 5.0K
13:18 91.05 91.09 91.05 91.07 4.0K
13:19 91.05 91.05 91.01 91.01 6.6K
13:20 91.01 91.02 91.01 91.02 1.4K
13:21 91.02 91.02 90.97 90.99 2.0K
13:22 90.99 90.99 90.99 90.99 2.3K
13:23 91.02 91.02 90.96 90.96 3.8K
13:24 90.96 90.96 90.96 90.96 6.1K
13:25 90.96 91.06 90.96 91.06 1.3K
13:26 91.06 91.06 91.05 91.05 1.0K
13:27 91.05 91.05 90.98 90.98 1.2K
13:28 90.98 90.98 90.93 90.93 2.5K
13:29 90.93 90.93 90.93 90.93 0.4K
13:30 90.93 90.96 90.93 90.96 1.0K
13:31 90.95 90.97 90.95 90.97 0.6K
13:32 90.97 90.97 90.97 90.97 0.7K
13:33 90.97 91.04 90.97 90.99 1.9K
13:34 90.99 90.99 90.95 90.95 3.9K
13:35 90.91 90.93 90.91 90.93 1.3K
13:36 90.93 90.93 90.93 90.93 1.1K
13:37 90.93 90.93 90.91 90.91 2.0K
13:38 90.91 90.91 90.91 90.91 0.3K
13:39 90.92 90.92 90.90 90.90 2.5K
13:40 90.90 90.90 90.89 90.89 7.7K
13:41 90.89 90.92 90.89 90.92 1.3K
13:42 90.92 90.92 90.89 90.89 2.3K
13:43 90.88 90.88 90.86 90.86 1.4K
13:44 90.86 90.86 90.83 90.83 2.0K
13:45 90.86 90.88 90.83 90.88 0.7K
13:46 90.83 90.83 90.83 90.83 0.9K
13:47 90.83 90.83 90.83 90.83 0.4K
13:48 90.85 90.85 90.85 90.85 0.9K
13:49 90.85 90.85 90.85 90.85 0.9K
13:50 90.85 90.87 90.85 90.87 2.0K
13:51 90.86 90.86 90.83 90.83 1.4K
13:52 90.83 90.84 90.82 90.83 1.4K
13:53 90.85 90.85 90.82 90.82 1.5K
13:54 90.83 90.83 90.79 90.79 3.7K
13:55 90.79 90.82 90.79 90.80 4.1K
13:56 90.80 90.82 90.79 90.79 5.8K
13:57 90.79 90.89 90.79 90.89 8.1K
13:58 90.89 90.89 90.87 90.87 0.8K
13:59 90.87 90.88 90.87 90.88 0.5K
14:00 90.92 90.92 90.88 90.91 2.0K
14:01 90.91 90.91 90.85 90.85 0.7K
14:02 90.85 90.97 90.85 90.97 7.1K
14:03 90.97 91.01 90.97 91.01 1.2K
14:04 91.01 91.01 90.88 90.89 9.7K
14:05 90.85 90.85 90.85 90.85 1.0K
14:06 90.85 90.85 90.85 90.85 1.3K
14:07 90.85 90.89 90.85 90.89 4.7K
14:08 90.89 90.89 90.85 90.85 1.0K
14:09 90.85 90.90 90.85 90.90 1.1K
14:10 90.86 90.87 90.82 90.87 4.4K
14:11 90.80 90.88 90.80 90.88 2.7K
14:12 90.88 90.88 90.79 90.79 1.5K
14:13 90.82 90.82 90.78 90.78 2.1K
14:14 90.82 90.85 90.82 90.83 2.2K
14:15 90.83 90.87 90.83 90.85 1.5K
14:16 90.85 90.98 90.85 90.98 12.3K
14:17 90.98 91.01 90.98 91.01 1.4K
14:18 91.01 91.01 90.97 90.97 2.3K
14:19 90.97 90.97 90.97 90.97 1.2K
14:20 90.97 91.01 90.96 90.99 15.8K
14:21 90.95 90.95 90.93 90.93 1.9K
14:22 90.93 90.98 90.93 90.96 3.3K
14:23 90.96 91.06 90.96 91.06 6.5K
14:24 91.06 91.06 90.96 90.96 13.1K
14:25 90.96 90.96 90.95 90.95 0.9K
14:26 90.95 90.99 90.95 90.99 3.9K
14:27 90.97 90.97 90.97 90.97 1.2K
14:28 90.97 91.00 90.97 91.00 1.3K
14:29 91.00 91.00 91.00 91.00 1.0K
14:30 91.00 91.00 90.96 90.96 1.1K
14:31 90.96 90.99 90.96 90.99 1.8K
14:32 91.00 91.01 91.00 91.01 1.5K
14:33 91.01 91.03 91.01 91.03 0.7K
14:34 91.03 91.03 91.03 91.03 0.5K
14:35 91.03 91.03 91.03 91.03 0.8K
14:36 91.03 91.03 90.98 90.98 1.4K
14:37 90.98 90.99 90.98 90.99 3.5K
14:38 90.99 91.14 90.99 91.05 22.9K
14:39 91.05 91.11 91.05 91.11 2.1K
14:40 91.11 91.11 91.11 91.11 0.2K
14:41 91.11 91.12 91.08 91.08 0.6K
14:42 91.12 91.12 91.05 91.05 8.1K
14:43 91.02 91.05 91.02 91.05 1.2K
14:44 91.05 91.05 91.05 91.05 1.1K
14:45 91.08 91.08 91.08 91.08 2.4K
14:46 91.08 91.08 91.08 91.08 1.0K
14:47 91.08 91.08 91.04 91.04 1.3K
14:48 91.04 91.09 91.04 91.09 1.6K
14:49 91.09 91.09 91.07 91.07 0.8K
14:50 91.07 91.08 91.06 91.06 1.2K
14:51 91.06 91.06 91.03 91.06 2.8K
14:52 91.05 91.05 91.05 91.05 1.2K
14:53 91.07 91.07 91.06 91.06 1.4K
14:54 91.06 91.06 91.02 91.02 0.2K
14:55 91.03 91.05 91.02 91.03 2.1K
14:56 91.05 91.05 91.03 91.05 5.3K
14:57 91.08 91.11 91.08 91.11 2.9K
14:58 91.11 91.11 91.08 91.09 0.7K
14:59 91.10 91.11 91.09 91.11 3.0K
15:00 91.09 91.12 91.07 91.07 4.1K
15:01 91.07 91.07 91.05 91.06 1.2K
15:02 91.06 91.06 91.05 91.05 1.6K
15:03 91.02 91.05 91.02 91.05 4.5K
15:04 91.05 91.09 91.05 91.07 13.2K
15:05 91.08 91.08 91.07 91.07 3.6K
15:06 91.06 91.08 91.06 91.07 11.1K
15:07 91.07 91.07 91.04 91.05 2.4K
15:08 91.03 91.06 91.03 91.06 3.1K
15:09 91.07 91.07 91.07 91.07 0.6K
15:10 91.07 91.07 90.99 90.99 5.5K
15:11 91.00 91.00 91.00 91.00 2.3K
15:12 90.98 90.98 90.98 90.98 2.4K
15:13 90.97 90.97 90.92 90.92 4.2K
15:14 90.90 90.90 90.90 90.90 2.1K
15:15 90.90 90.91 90.84 90.84 2.9K
15:16 90.82 90.87 90.82 90.87 7.6K
15:17 90.87 90.89 90.87 90.89 3.5K
15:18 90.89 90.93 90.89 90.92 4.5K
15:19 90.91 90.93 90.91 90.93 2.8K
15:20 90.93 90.93 90.89 90.89 1.2K
15:21 90.89 90.92 90.89 90.89 1.6K
15:22 90.94 90.94 90.92 90.92 2.3K
15:23 90.96 91.00 90.96 91.00 2.8K
15:24 91.00 91.00 90.96 90.96 1.3K
15:25 90.96 91.04 90.96 91.04 3.7K
15:26 91.04 91.04 91.02 91.02 2.1K
15:27 91.00 91.03 91.00 91.03 1.2K
15:28 91.03 91.03 91.00 91.00 2.1K
15:29 91.00 91.05 91.00 91.05 2.2K
15:30 91.05 91.06 91.03 91.06 4.6K
15:31 91.06 91.07 91.00 91.07 3.5K
15:32 91.07 91.07 91.03 91.05 1.6K
15:33 91.08 91.08 91.05 91.05 2.4K
15:34 91.03 91.05 91.03 91.05 3.1K
15:35 91.04 91.08 91.04 91.06 3.7K
15:36 91.05 91.08 91.05 91.08 3.8K
15:37 91.08 91.10 91.07 91.09 1.9K
15:38 91.07 91.07 91.06 91.07 3.9K
15:39 91.05 91.05 91.01 91.04 4.1K
15:40 91.04 91.04 91.02 91.03 1.8K
15:41 91.03 91.07 91.03 91.05 29.8K
15:42 91.04 91.09 91.04 91.09 14.8K
15:43 91.11 91.12 91.10 91.12 9.4K
15:44 91.11 91.12 91.10 91.12 5.8K
15:45 91.10 91.18 91.10 91.18 7.1K
15:46 91.18 91.23 91.17 91.17 7.7K
15:47 91.17 91.17 91.15 91.15 5.6K
15:48 91.17 91.20 91.16 91.16 6.2K
15:49 91.15 91.15 91.13 91.14 4.4K
15:50 91.17 91.19 91.15 91.15 9.7K
15:51 91.15 91.15 91.09 91.15 19.0K
15:52 91.15 91.15 91.08 91.10 9.1K
15:53 91.06 91.13 91.06 91.13 10.2K
15:54 91.13 91.14 91.12 91.13 5.0K
15:55 91.14 91.14 91.11 91.14 8.7K
15:56 91.19 91.19 91.12 91.13 15.9K
15:57 91.15 91.20 91.15 91.20 15.5K
15:58 91.21 91.21 91.14 91.14 20.1K
15:59 91.11 91.14 91.11 91.13 18.2K
16:00 91.10 92.05 90.70 91.11 371.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available