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 90.53 90.61 90.52 90.54 20.1K
09:32 90.27 90.27 89.76 89.76 12.8K
09:33 89.76 89.78 89.76 89.78 1.7K
09:34 89.78 89.78 89.37 89.37 4.8K
09:35 89.37 89.77 89.37 89.77 6.9K
09:36 89.77 89.77 89.77 89.77 0.1K
09:37 89.77 90.11 89.77 90.11 2.6K
09:38 90.19 90.19 90.19 90.19 0.6K
09:39 90.19 90.26 90.19 90.19 2.5K
09:40 90.19 90.43 90.19 90.43 2.0K
09:41 90.39 90.39 90.32 90.32 3.7K
09:42 90.32 90.42 90.32 90.42 4.7K
09:43 90.42 90.42 90.35 90.35 2.1K
09:44 90.47 90.47 90.47 90.47 4.2K
09:45 90.47 90.59 90.47 90.59 0.8K
09:46 90.61 90.61 90.50 90.50 1.7K
09:47 90.50 90.50 90.50 90.50 0.1K
09:48 90.50 90.56 90.50 90.55 3.1K
09:49 90.62 90.77 90.62 90.77 53.0K
09:50 90.78 90.84 90.78 90.82 3.7K
09:51 90.86 90.89 90.86 90.89 1.8K
09:52 90.91 90.91 90.71 90.71 2.5K
09:53 90.71 90.72 90.60 90.60 4.3K
09:54 90.60 90.60 90.60 90.60 0.4K
09:55 90.61 90.70 90.61 90.70 4.9K
09:56 90.68 90.68 90.68 90.68 0.8K
09:57 90.68 90.69 90.68 90.69 0.3K
09:58 90.69 90.69 90.59 90.59 1.2K
09:59 90.59 90.59 90.57 90.57 1.0K
10:00 90.57 90.57 90.41 90.45 4.1K
10:01 90.56 90.65 90.56 90.56 3.4K
10:02 90.56 90.56 90.56 90.56 2.8K
10:03 90.56 90.56 90.54 90.54 1.7K
10:04 90.56 90.56 90.47 90.47 12.6K
10:05 90.40 90.53 90.40 90.53 3.2K
10:06 90.53 90.53 90.53 90.53 1.3K
10:07 90.53 90.63 90.53 90.63 1.9K
10:08 90.63 90.63 90.39 90.46 9.0K
10:09 90.46 90.46 90.39 90.45 4.0K
10:10 90.51 90.52 90.51 90.52 2.7K
10:11 90.52 90.58 90.52 90.58 0.3K
10:12 90.58 90.58 90.57 90.57 0.7K
10:13 90.42 90.42 90.38 90.38 1.7K
10:14 90.38 90.39 90.38 90.39 4.2K
10:15 90.46 90.54 90.45 90.54 5.1K
10:16 90.54 90.63 90.54 90.63 3.3K
10:17 90.63 90.66 90.63 90.66 1.4K
10:18 90.66 90.74 90.66 90.74 0.5K
10:19 90.76 90.76 90.71 90.72 2.2K
10:20 90.72 90.72 90.72 90.72 0.6K
10:21 90.71 90.72 90.71 90.72 7.3K
10:22 90.72 90.87 90.68 90.84 2.7K
10:23 90.89 90.93 90.89 90.93 0.9K
10:24 90.93 90.93 90.93 90.93 0.6K
10:25 91.00 91.00 90.96 90.96 6.6K
10:26 90.97 90.97 90.97 90.97 1.6K
10:27 90.97 91.10 90.97 91.10 6.4K
10:28 91.10 91.14 91.08 91.14 1.8K
10:29 91.11 91.24 91.11 91.24 2.1K
10:30 91.28 91.28 91.21 91.21 2.2K
10:31 91.37 91.42 91.37 91.42 3.4K
10:32 91.38 91.38 91.36 91.38 2.0K
10:33 91.38 91.44 91.38 91.44 1.0K
10:34 91.41 91.41 91.34 91.37 5.2K
10:35 91.37 91.47 91.37 91.47 0.6K
10:36 91.42 91.50 91.42 91.50 3.7K
10:37 91.53 91.56 91.50 91.56 4.3K
10:38 91.56 91.56 91.56 91.56 0.7K
10:39 91.56 91.61 91.56 91.61 3.3K
10:40 91.54 91.55 91.47 91.47 5.8K
10:41 91.47 91.47 91.47 91.47 1.3K
10:42 91.47 91.61 91.47 91.60 2.8K
10:43 91.68 91.68 91.68 91.68 1.1K
10:44 91.79 91.80 91.62 91.71 5.0K
10:45 91.71 91.74 91.71 91.72 2.2K
10:46 91.72 91.72 91.60 91.60 5.2K
10:47 91.55 91.55 91.46 91.46 1.9K
10:48 91.49 91.49 91.47 91.49 0.9K
10:49 91.49 91.49 91.40 91.40 2.1K
10:50 91.40 91.43 91.40 91.43 1.1K
10:51 91.43 91.43 91.38 91.38 1.7K
10:52 91.38 91.38 91.38 91.38 1.2K
10:53 91.38 91.40 91.38 91.40 1.0K
10:54 91.40 91.41 91.40 91.41 0.6K
10:55 91.41 91.46 91.41 91.46 0.4K
10:56 91.43 91.43 91.43 91.43 1.2K
10:57 91.43 91.49 91.40 91.49 0.8K
10:58 91.49 91.58 91.45 91.58 2.7K
10:59 91.58 91.58 91.53 91.53 1.9K
11:00 91.56 91.56 91.47 91.47 2.8K
11:01 91.47 91.54 91.47 91.54 1.1K
11:02 91.54 91.57 91.54 91.57 1.2K
11:03 91.57 91.57 91.55 91.55 1.5K
11:04 91.55 91.60 91.55 91.60 2.9K
11:05 91.60 91.60 91.44 91.44 2.7K
11:06 91.47 91.56 91.47 91.56 2.0K
11:07 91.56 91.56 91.53 91.56 0.6K
11:08 91.54 91.60 91.54 91.60 2.3K
11:09 91.60 91.61 91.60 91.61 0.7K
11:10 91.61 91.62 91.61 91.62 0.3K
11:11 91.63 91.63 91.57 91.57 1.8K
11:12 91.57 91.62 91.57 91.62 1.6K
11:13 91.62 91.62 91.61 91.61 0.7K
11:14 91.61 91.62 91.61 91.62 5.4K
11:15 91.58 91.58 91.51 91.51 2.1K
11:16 91.54 91.54 91.37 91.37 2.5K
11:17 91.37 91.37 91.37 91.37 1.5K
11:18 91.37 91.37 91.37 91.37 0.2K
11:19 91.37 91.37 91.36 91.36 0.7K
11:20 91.28 91.33 91.28 91.33 0.6K
11:21 91.28 91.32 91.28 91.30 3.5K
11:22 91.30 91.30 91.30 91.30 1.9K
11:23 91.43 91.55 91.43 91.55 4.4K
11:24 91.57 91.58 91.57 91.58 2.8K
11:25 91.57 91.62 91.57 91.60 3.6K
11:26 91.60 91.63 91.60 91.63 0.3K
11:27 91.62 91.62 91.61 91.61 0.7K
11:28 91.61 91.61 91.57 91.58 2.2K
11:29 91.58 91.67 91.58 91.65 2.3K
11:30 91.65 91.70 91.65 91.70 0.5K
11:31 91.70 91.75 91.70 91.75 1.3K
11:32 91.74 91.76 91.74 91.76 0.6K
11:33 91.71 91.71 91.70 91.71 0.9K
11:34 91.67 91.72 91.67 91.70 2.4K
11:35 91.70 91.70 91.70 91.70 1.4K
11:36 91.70 91.82 91.70 91.82 0.5K
11:37 91.82 91.83 91.82 91.83 2.4K
11:38 91.86 91.86 91.83 91.83 1.1K
11:39 91.85 91.90 91.83 91.87 2.9K
11:40 91.87 91.91 91.87 91.91 0.5K
11:41 91.94 91.94 91.83 91.83 3.5K
11:42 91.83 91.84 91.82 91.82 7.1K
11:43 91.82 91.83 91.82 91.83 0.5K
11:44 91.89 91.89 91.89 91.89 1.0K
11:45 91.89 91.89 91.81 91.81 0.5K
11:46 91.81 91.89 91.81 91.89 1.3K
11:47 91.89 91.95 91.89 91.95 9.0K
11:48 91.91 91.91 91.91 91.91 1.3K
11:49 91.91 91.96 91.91 91.96 0.5K
11:50 92.00 92.00 91.96 91.96 0.6K
11:51 91.96 91.98 91.95 91.98 1.5K
11:52 92.01 92.01 91.97 91.97 5.2K
11:53 91.97 92.02 91.97 92.02 1.2K
11:54 92.02 92.02 91.99 91.99 4.2K
11:55 91.92 91.94 91.92 91.92 6.7K
11:56 91.94 91.94 91.89 91.93 3.8K
11:57 91.89 91.98 91.88 91.96 4.2K
11:58 91.93 91.93 91.93 91.93 9.1K
11:59 91.93 91.93 91.93 91.93 0.5K
12:00 91.93 92.03 91.93 92.03 1.5K
12:01 92.04 92.08 92.04 92.04 1.5K
12:02 92.02 92.02 92.00 92.00 1.2K
12:03 92.04 92.09 92.04 92.09 1.3K
12:04 92.09 92.11 92.09 92.11 1.1K
12:05 92.11 92.11 92.10 92.10 0.9K
12:06 92.10 92.10 92.09 92.09 1.0K
12:07 92.09 92.09 92.02 92.02 2.3K
12:08 92.02 92.02 91.99 91.99 8.1K
12:09 91.99 92.00 91.95 91.98 3.6K
12:10 91.96 92.02 91.96 92.02 1.8K
12:11 92.02 92.06 92.02 92.06 0.6K
12:12 92.06 92.06 92.06 92.06 0.0K
12:13 92.06 92.06 92.04 92.04 0.3K
12:14 92.04 92.11 92.04 92.11 1.9K
12:15 92.10 92.10 92.10 92.10 0.7K
12:16 92.11 92.13 92.11 92.12 1.2K
12:17 92.12 92.12 92.12 92.12 0.5K
12:18 92.12 92.13 92.12 92.13 1.7K
12:19 92.13 92.15 92.13 92.15 0.8K
12:20 92.15 92.16 92.11 92.11 1.7K
12:21 92.11 92.11 92.04 92.04 2.1K
12:22 92.05 92.08 92.05 92.08 1.1K
12:23 92.07 92.07 92.07 92.07 0.2K
12:24 92.07 92.07 92.07 92.07 0.3K
12:25 92.09 92.09 92.08 92.08 1.4K
12:26 92.06 92.06 92.06 92.06 1.0K
12:27 92.06 92.09 92.06 92.09 0.7K
12:28 92.08 92.08 92.07 92.07 0.5K
12:29 92.07 92.10 92.07 92.07 4.5K
12:30 92.07 92.07 92.07 92.07 0.5K
12:31 92.07 92.09 92.03 92.03 3.3K
12:32 92.03 92.05 92.03 92.05 3.2K
12:33 92.05 92.06 92.05 92.06 0.4K
12:34 92.02 92.04 92.02 92.04 0.5K
12:35 92.04 92.04 92.04 92.04 0.3K
12:36 92.04 92.11 92.04 92.11 1.3K
12:37 92.11 92.11 92.04 92.04 2.6K
12:38 92.04 92.10 92.04 92.10 6.5K
12:39 92.10 92.16 92.10 92.16 0.8K
12:40 92.16 92.16 92.16 92.16 0.3K
12:41 92.16 92.16 92.16 92.16 0.2K
12:42 92.22 92.22 92.22 92.22 2.1K
12:43 92.22 92.22 92.19 92.19 0.4K
12:44 92.19 92.23 92.19 92.23 0.3K
12:45 92.23 92.23 92.20 92.20 0.4K
12:46 92.20 92.21 92.20 92.20 0.7K
12:47 92.20 92.23 92.19 92.19 0.6K
12:48 92.19 92.19 92.15 92.15 1.8K
12:49 92.15 92.15 92.15 92.15 0.5K
12:50 92.18 92.18 92.16 92.16 6.8K
12:51 92.25 92.25 92.23 92.23 1.3K
12:52 92.25 92.26 92.24 92.24 0.7K
12:53 92.26 92.27 92.26 92.27 1.8K
12:54 92.29 92.29 92.28 92.28 0.6K
12:55 92.30 92.30 92.28 92.28 0.2K
12:56 92.31 92.31 92.31 92.31 0.4K
12:57 92.31 92.31 92.29 92.30 1.1K
12:58 92.27 92.27 92.27 92.27 2.1K
12:59 92.27 92.27 92.19 92.19 2.9K
13:00 92.19 92.26 92.19 92.22 0.3K
13:01 92.23 92.23 92.23 92.23 0.3K
13:02 92.23 92.33 92.23 92.30 6.6K
13:03 92.29 92.29 92.25 92.26 2.9K
13:04 92.26 92.29 92.26 92.29 1.3K
13:05 92.29 92.29 92.28 92.28 0.3K
13:06 92.28 92.36 92.28 92.33 0.7K
13:07 92.33 92.33 92.33 92.33 0.2K
13:08 92.36 92.36 92.32 92.33 6.3K
13:09 92.33 92.35 92.31 92.31 2.2K
13:10 92.34 92.34 92.28 92.28 2.2K
13:11 92.35 92.35 92.35 92.35 1.3K
13:12 92.35 92.40 92.35 92.37 0.9K
13:13 92.37 92.40 92.37 92.40 0.3K
13:14 92.37 92.37 92.37 92.37 1.6K
13:15 92.37 92.37 92.37 92.37 1.1K
13:16 92.37 92.40 92.37 92.40 2.5K
13:17 92.40 92.40 92.37 92.37 3.2K
13:18 92.38 92.38 92.32 92.35 2.8K
13:19 92.35 92.37 92.33 92.36 1.2K
13:20 92.36 92.36 92.36 92.36 0.2K
13:21 92.30 92.30 92.28 92.28 2.6K
13:22 92.28 92.31 92.28 92.31 2.4K
13:23 92.33 92.33 92.33 92.33 1.1K
13:24 92.35 92.35 92.34 92.34 0.8K
13:25 92.38 92.38 92.33 92.33 5.3K
13:26 92.30 92.31 92.30 92.31 2.9K
13:27 92.31 92.31 92.28 92.28 0.8K
13:28 92.28 92.28 92.25 92.25 1.3K
13:29 92.25 92.27 92.25 92.27 0.3K
13:30 92.24 92.24 92.24 92.24 13.0K
13:31 92.24 92.24 92.18 92.18 2.2K
13:32 92.18 92.30 92.18 92.30 17.9K
13:33 92.30 92.34 92.30 92.34 2.6K
13:34 92.34 92.34 92.29 92.29 2.1K
13:35 92.30 92.30 92.30 92.30 0.6K
13:36 92.30 92.30 92.22 92.22 2.5K
13:37 92.23 92.25 92.23 92.25 1.3K
13:38 92.25 92.25 92.19 92.19 1.7K
13:39 92.13 92.13 92.09 92.09 2.5K
13:40 92.13 92.18 92.13 92.18 3.8K
13:41 92.18 92.18 92.18 92.18 0.8K
13:42 92.18 92.24 92.18 92.21 0.6K
13:43 92.21 92.21 92.18 92.18 1.6K
13:44 92.18 92.18 92.18 92.18 0.2K
13:45 92.18 92.23 92.18 92.23 1.3K
13:46 92.23 92.23 92.18 92.20 1.9K
13:47 92.20 92.21 92.14 92.14 5.1K
13:48 92.14 92.14 92.14 92.14 0.2K
13:49 92.16 92.16 92.16 92.16 1.8K
13:50 92.16 92.16 92.13 92.13 1.8K
13:51 92.09 92.12 92.09 92.12 0.8K
13:52 92.12 92.12 92.12 92.12 0.9K
13:53 92.12 92.12 92.11 92.11 1.1K
13:54 92.11 92.11 92.11 92.11 0.4K
13:55 92.11 92.11 92.02 92.02 0.6K
13:56 92.02 92.06 92.01 92.01 1.0K
13:57 92.01 92.01 92.01 92.01 0.8K
13:58 92.01 92.01 92.00 92.00 2.2K
13:59 92.00 92.01 91.96 92.01 2.9K
14:00 92.01 92.01 92.01 92.01 0.2K
14:01 92.01 92.02 92.01 92.02 0.5K
14:02 92.07 92.07 92.07 92.07 5.6K
14:03 92.07 92.07 91.95 91.95 1.0K
14:04 91.95 91.95 91.92 91.93 1.1K
14:05 91.93 91.98 91.93 91.98 2.9K
14:06 91.98 92.01 91.98 92.01 0.6K
14:07 92.01 92.01 91.97 91.99 3.4K
14:08 91.99 92.03 91.99 92.03 1.4K
14:09 92.03 92.03 92.00 92.00 1.3K
14:10 91.99 91.99 91.99 91.99 1.9K
14:11 91.99 91.99 91.97 91.97 2.0K
14:12 91.97 91.97 91.97 91.97 1.0K
14:13 91.97 91.97 91.96 91.96 0.8K
14:14 91.96 92.00 91.96 92.00 0.2K
14:15 92.00 92.00 91.99 91.99 0.8K
14:16 91.97 91.99 91.97 91.99 2.5K
14:17 91.99 91.99 91.95 91.95 1.8K
14:18 91.94 92.01 91.94 92.01 4.0K
14:19 92.01 92.05 92.01 92.05 1.4K
14:20 92.05 92.05 92.05 92.05 1.5K
14:21 92.05 92.07 92.05 92.07 2.1K
14:22 92.07 92.07 92.07 92.07 1.0K
14:23 92.07 92.07 91.99 92.02 5.9K
14:24 92.02 92.05 92.02 92.05 1.4K
14:25 92.05 92.05 91.99 91.99 3.8K
14:26 91.98 91.99 91.98 91.99 2.5K
14:27 91.99 91.99 91.99 91.99 0.3K
14:28 91.99 91.99 91.96 91.96 1.3K
14:29 91.96 91.97 91.96 91.97 1.4K
14:30 91.97 92.03 91.97 92.03 4.0K
14:31 92.03 92.03 92.00 92.00 3.7K
14:32 92.00 92.00 91.99 91.99 0.9K
14:33 91.99 92.00 91.99 92.00 0.8K
14:34 92.04 92.06 92.04 92.06 6.5K
14:35 92.06 92.06 92.06 92.06 0.3K
14:36 92.02 92.03 92.02 92.03 1.9K
14:37 92.03 92.04 92.03 92.04 1.0K
14:38 92.06 92.09 92.06 92.09 2.2K
14:39 92.09 92.09 92.08 92.08 2.5K
14:40 92.08 92.08 92.05 92.07 1.1K
14:41 92.04 92.04 92.04 92.04 1.8K
14:42 92.03 92.04 92.03 92.04 0.7K
14:43 92.01 92.02 92.01 92.02 2.6K
14:44 92.02 92.02 92.02 92.02 0.8K
14:45 92.02 92.02 91.97 91.97 0.3K
14:46 91.97 92.03 91.97 92.03 4.2K
14:47 92.03 92.03 92.02 92.02 1.7K
14:48 92.02 92.04 92.02 92.04 3.3K
14:49 92.06 92.06 92.06 92.06 2.1K
14:50 92.06 92.08 92.06 92.08 2.8K
14:51 92.08 92.08 92.07 92.07 0.6K
14:52 92.05 92.05 92.01 92.01 2.5K
14:53 92.01 92.01 92.00 92.00 0.2K
14:54 92.03 92.03 92.02 92.02 2.4K
14:55 92.02 92.02 91.99 92.00 0.7K
14:56 92.00 92.03 92.00 92.03 1.0K
14:57 92.03 92.03 91.96 91.96 1.9K
14:58 91.94 91.94 91.90 91.90 3.5K
14:59 91.89 91.89 91.87 91.87 3.1K
15:00 91.87 91.92 91.87 91.92 3.3K
15:01 91.92 91.97 91.92 91.97 4.9K
15:02 91.97 91.97 91.89 91.89 2.5K
15:03 91.90 91.90 91.90 91.90 0.5K
15:04 91.87 91.88 91.86 91.86 3.9K
15:05 91.87 91.88 91.86 91.88 3.2K
15:06 91.88 91.88 91.84 91.84 1.2K
15:07 91.86 91.86 91.85 91.86 3.2K
15:08 91.86 91.86 91.86 91.86 1.4K
15:09 91.86 91.86 91.80 91.80 3.1K
15:10 91.80 91.81 91.79 91.79 2.0K
15:11 91.79 91.79 91.75 91.75 1.3K
15:12 91.75 91.75 91.71 91.74 2.5K
15:13 91.76 91.76 91.74 91.76 4.3K
15:14 91.76 91.78 91.76 91.77 1.5K
15:15 91.78 91.79 91.78 91.79 3.0K
15:16 91.79 91.81 91.77 91.79 1.8K
15:17 91.79 91.79 91.76 91.76 1.3K
15:18 91.76 91.76 91.73 91.73 5.1K
15:19 91.73 91.77 91.73 91.76 3.7K
15:20 91.76 91.77 91.76 91.77 0.8K
15:21 91.77 91.77 91.73 91.75 2.8K
15:22 91.74 91.74 91.72 91.72 2.1K
15:23 91.72 91.75 91.72 91.75 4.5K
15:24 91.73 91.77 91.73 91.77 2.4K
15:25 91.77 91.82 91.77 91.82 3.2K
15:26 91.85 91.85 91.80 91.80 4.5K
15:27 91.80 91.83 91.80 91.83 0.9K
15:28 91.83 91.87 91.83 91.85 3.5K
15:29 91.88 91.88 91.88 91.88 1.8K
15:30 91.88 91.88 91.88 91.88 1.8K
15:31 91.88 91.95 91.88 91.95 8.8K
15:32 91.95 92.00 91.95 92.00 1.6K
15:33 92.00 92.01 91.99 92.01 2.3K
15:34 92.01 92.01 91.98 91.99 5.8K
15:35 91.99 91.99 91.91 91.93 8.1K
15:36 91.93 91.95 91.91 91.93 4.2K
15:37 91.92 91.96 91.92 91.96 3.2K
15:38 91.97 91.97 91.92 91.94 5.2K
15:39 91.90 91.91 91.90 91.90 3.5K
15:40 91.91 91.97 91.91 91.97 4.9K
15:41 91.96 91.96 91.93 91.93 5.2K
15:42 91.93 91.93 91.86 91.86 11.7K
15:43 91.90 91.94 91.90 91.90 5.0K
15:44 91.94 91.98 91.94 91.98 5.1K
15:45 91.98 92.00 91.96 91.96 6.5K
15:46 91.95 91.95 91.95 91.95 2.4K
15:47 91.95 91.95 91.91 91.91 3.6K
15:48 91.91 91.92 91.89 91.91 3.9K
15:49 91.90 91.90 91.88 91.88 3.0K
15:50 91.92 91.92 91.86 91.86 9.6K
15:51 91.85 91.86 91.81 91.82 7.2K
15:52 91.85 91.88 91.82 91.88 9.2K
15:53 91.88 91.88 91.85 91.88 5.8K
15:54 91.86 91.87 91.85 91.87 5.2K
15:55 91.89 91.89 91.84 91.84 8.9K
15:56 91.86 91.86 91.82 91.85 11.7K
15:57 91.85 91.89 91.84 91.88 15.2K
15:58 91.88 91.92 91.88 91.92 12.6K
15:59 91.90 91.92 91.90 91.90 18.3K
16:00 91.89 91.91 90.90 91.85 317.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available