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 92.01 92.26 91.70 92.26 9.8K
09:32 92.26 92.26 92.26 92.26 0.5K
09:33 92.26 92.26 92.26 92.26 0.2K
09:34 92.12 92.12 91.96 91.96 4.7K
09:35 91.96 91.96 91.90 91.90 3.2K
09:36 91.84 91.92 91.82 91.92 4.4K
09:37 91.92 91.92 91.67 91.67 2.3K
09:38 91.64 91.72 91.57 91.57 3.5K
09:39 91.56 91.74 91.56 91.74 1.3K
09:40 91.74 91.74 91.65 91.65 2.0K
09:41 91.74 91.74 91.66 91.66 1.7K
09:42 91.67 91.72 91.67 91.72 2.3K
09:43 91.72 91.82 91.70 91.70 3.4K
09:44 91.70 91.70 91.60 91.62 1.6K
09:45 91.62 91.62 91.53 91.53 5.6K
09:46 91.53 91.59 91.53 91.58 4.6K
09:47 91.54 91.61 91.50 91.52 6.9K
09:48 91.54 91.54 91.51 91.51 1.2K
09:49 91.51 91.51 91.46 91.46 2.0K
09:50 91.46 91.52 91.46 91.52 3.4K
09:51 91.52 91.53 91.52 91.53 2.9K
09:52 91.52 91.52 91.52 91.52 2.4K
09:53 91.57 91.72 91.57 91.72 5.2K
09:54 91.71 91.71 91.48 91.48 6.3K
09:55 91.53 91.53 91.42 91.51 2.8K
09:56 91.57 91.57 91.42 91.42 2.6K
09:57 91.42 91.42 91.36 91.36 1.8K
09:58 91.32 91.41 91.32 91.41 1.9K
09:59 91.41 91.41 91.37 91.37 3.5K
10:00 91.34 91.40 91.34 91.40 5.9K
10:01 91.34 91.41 91.34 91.41 4.5K
10:02 91.41 91.48 91.41 91.45 4.9K
10:03 91.45 91.47 91.45 91.47 3.0K
10:04 91.47 91.62 91.47 91.59 4.2K
10:05 91.59 91.59 91.50 91.53 2.5K
10:06 91.55 91.73 91.55 91.67 8.7K
10:07 91.67 91.67 91.58 91.58 1.0K
10:08 91.61 91.61 91.53 91.53 10.0K
10:09 91.53 91.56 91.49 91.56 5.5K
10:10 91.54 91.56 91.50 91.50 2.4K
10:11 91.50 91.50 91.50 91.50 0.6K
10:12 91.50 91.50 91.41 91.41 1.9K
10:13 91.38 91.38 91.28 91.28 1.8K
10:14 91.27 91.44 91.27 91.44 2.5K
10:15 91.44 91.51 91.44 91.48 3.1K
10:16 91.52 91.53 91.46 91.53 2.5K
10:17 91.53 91.53 91.45 91.45 3.3K
10:18 91.45 91.45 91.45 91.45 0.4K
10:19 91.51 91.52 91.45 91.45 3.5K
10:20 91.45 91.53 91.45 91.53 3.8K
10:21 91.53 91.54 91.50 91.50 12.4K
10:22 91.50 91.54 91.49 91.49 8.0K
10:23 91.49 91.49 91.42 91.44 5.4K
10:24 91.51 91.58 91.51 91.58 2.9K
10:25 91.50 91.61 91.50 91.61 18.2K
10:26 91.63 91.69 91.63 91.69 19.1K
10:27 91.76 91.76 91.70 91.70 4.5K
10:28 91.73 91.79 91.73 91.73 4.4K
10:29 91.73 91.73 91.66 91.66 1.6K
10:30 91.66 91.66 91.64 91.64 0.7K
10:31 91.62 91.62 91.60 91.62 3.8K
10:32 91.66 91.75 91.66 91.74 6.1K
10:33 91.74 91.74 91.72 91.72 1.0K
10:34 91.72 91.72 91.70 91.70 2.6K
10:35 91.70 91.70 91.68 91.68 3.4K
10:36 91.68 91.68 91.65 91.65 2.7K
10:37 91.72 91.72 91.61 91.61 3.4K
10:38 91.61 91.61 91.56 91.58 2.8K
10:39 91.55 91.59 91.55 91.56 1.7K
10:40 91.56 91.60 91.55 91.60 1.7K
10:41 91.64 91.64 91.64 91.64 0.6K
10:42 91.62 91.62 91.59 91.59 2.3K
10:43 91.61 91.67 91.61 91.67 4.9K
10:44 91.67 91.67 91.61 91.61 1.6K
10:45 91.62 91.63 91.62 91.63 1.3K
10:46 91.63 91.63 91.61 91.61 1.6K
10:47 91.61 91.71 91.61 91.70 2.6K
10:48 91.70 91.78 91.70 91.76 3.6K
10:49 91.76 91.77 91.73 91.73 1.1K
10:50 91.73 91.73 91.71 91.71 2.4K
10:51 91.71 91.73 91.69 91.69 1.4K
10:52 91.67 91.69 91.67 91.69 2.1K
10:53 91.69 91.71 91.69 91.71 1.5K
10:54 91.71 91.76 91.71 91.75 3.2K
10:55 91.75 91.75 91.71 91.71 1.1K
10:56 91.71 91.71 91.71 91.71 0.9K
10:57 91.71 91.71 91.70 91.70 0.6K
10:58 91.70 91.70 91.67 91.67 2.5K
10:59 91.67 91.73 91.67 91.73 2.2K
11:00 91.71 91.76 91.71 91.76 1.6K
11:01 91.77 91.78 91.76 91.76 1.8K
11:02 91.74 91.78 91.74 91.78 4.0K
11:03 91.78 91.79 91.78 91.79 1.0K
11:04 91.79 91.79 91.79 91.79 3.0K
11:05 91.82 91.82 91.79 91.79 2.4K
11:06 91.79 91.79 91.76 91.76 0.8K
11:07 91.76 91.80 91.76 91.79 1.5K
11:08 91.83 91.93 91.83 91.93 2.2K
11:09 91.93 91.93 91.88 91.88 1.8K
11:10 91.87 91.90 91.87 91.89 2.9K
11:11 91.89 91.92 91.89 91.89 4.1K
11:12 91.89 91.89 91.89 91.89 0.4K
11:13 91.89 91.89 91.85 91.85 1.2K
11:14 91.84 91.84 91.82 91.82 2.0K
11:15 91.82 91.82 91.79 91.79 1.8K
11:16 91.80 91.82 91.80 91.82 1.8K
11:17 91.84 91.87 91.84 91.87 1.2K
11:18 91.83 91.83 91.81 91.81 3.6K
11:19 91.81 91.82 91.78 91.82 2.1K
11:20 91.79 91.80 91.77 91.78 1.9K
11:21 91.78 91.79 91.77 91.77 1.7K
11:22 91.77 91.79 91.75 91.75 2.1K
11:23 91.75 91.75 91.68 91.68 8.8K
11:24 91.68 91.69 91.67 91.67 2.2K
11:25 91.67 91.69 91.67 91.69 2.7K
11:26 91.69 91.69 91.69 91.69 1.0K
11:27 91.69 91.72 91.69 91.72 1.7K
11:28 91.72 91.72 91.65 91.65 1.5K
11:29 91.65 91.70 91.65 91.70 1.5K
11:30 91.70 91.70 91.66 91.66 1.0K
11:31 91.67 91.69 91.67 91.69 1.5K
11:32 91.69 91.69 91.69 91.69 1.8K
11:33 91.69 91.69 91.66 91.68 1.1K
11:34 91.69 91.75 91.69 91.73 3.5K
11:35 91.74 91.76 91.74 91.76 1.1K
11:36 91.74 91.76 91.74 91.75 3.6K
11:37 91.75 91.75 91.66 91.66 3.3K
11:38 91.66 91.68 91.66 91.67 1.9K
11:39 91.67 91.67 91.66 91.66 1.8K
11:40 91.66 91.66 91.63 91.63 2.0K
11:41 91.64 91.64 91.64 91.64 0.4K
11:42 91.64 91.73 91.62 91.73 3.6K
11:43 91.73 91.73 91.73 91.73 0.3K
11:44 91.73 91.77 91.73 91.77 1.6K
11:45 91.77 91.77 91.68 91.68 4.0K
11:46 91.68 91.76 91.68 91.76 2.3K
11:47 91.76 91.76 91.70 91.72 2.6K
11:48 91.73 91.77 91.73 91.77 2.3K
11:49 91.77 91.80 91.77 91.79 3.9K
11:50 91.79 91.83 91.79 91.83 2.2K
11:51 91.83 91.87 91.83 91.87 1.7K
11:52 91.87 91.87 91.86 91.86 1.5K
11:53 91.86 91.86 91.86 91.86 0.9K
11:54 91.86 91.86 91.86 91.86 2.6K
11:55 91.85 91.85 91.81 91.81 2.4K
11:56 91.81 91.87 91.81 91.85 3.9K
11:57 91.85 91.85 91.77 91.81 3.7K
11:58 91.79 91.79 91.79 91.79 1.2K
11:59 91.76 91.76 91.73 91.73 2.4K
12:00 91.73 91.73 91.68 91.69 2.4K
12:01 91.72 91.80 91.72 91.80 4.7K
12:02 91.76 91.81 91.76 91.81 2.6K
12:03 91.81 91.83 91.79 91.83 4.1K
12:04 91.83 91.83 91.72 91.73 3.6K
12:05 91.73 91.78 91.73 91.78 3.5K
12:06 91.78 91.79 91.78 91.79 1.4K
12:07 91.79 91.86 91.79 91.86 2.6K
12:08 91.86 91.86 91.83 91.83 1.2K
12:09 91.83 91.83 91.83 91.83 0.5K
12:10 91.83 91.93 91.83 91.93 2.4K
12:11 91.93 91.93 91.86 91.86 2.8K
12:12 91.86 91.86 91.83 91.86 1.3K
12:13 91.86 91.86 91.86 91.86 0.3K
12:14 91.81 91.84 91.81 91.84 1.1K
12:15 91.80 91.80 91.80 91.80 1.3K
12:16 91.80 91.84 91.80 91.81 1.3K
12:17 91.81 91.81 91.78 91.80 3.7K
12:18 91.80 91.80 91.78 91.78 3.0K
12:19 91.78 91.80 91.78 91.80 1.4K
12:20 91.80 91.80 91.80 91.80 1.3K
12:21 91.85 91.85 91.85 91.85 1.5K
12:22 91.84 91.89 91.84 91.89 0.9K
12:23 91.88 91.88 91.80 91.80 2.9K
12:24 91.78 91.78 91.78 91.78 1.4K
12:25 91.78 91.78 91.78 91.78 0.9K
12:26 91.78 91.78 91.78 91.78 0.6K
12:27 91.75 91.78 91.75 91.78 2.3K
12:28 91.76 91.76 91.75 91.75 1.4K
12:29 91.77 91.77 91.72 91.72 2.5K
12:30 91.72 91.72 91.72 91.72 0.7K
12:31 91.72 91.80 91.72 91.80 2.8K
12:32 91.84 91.85 91.84 91.85 0.8K
12:33 91.85 91.85 91.81 91.81 2.1K
12:34 91.81 91.84 91.81 91.84 2.0K
12:35 91.83 91.83 91.83 91.83 0.4K
12:36 91.83 91.87 91.83 91.87 1.0K
12:37 91.87 91.87 91.84 91.84 1.4K
12:38 91.84 91.84 91.79 91.79 3.2K
12:39 91.79 91.79 91.79 91.79 1.5K
12:40 91.82 91.82 91.81 91.81 0.7K
12:41 91.81 91.81 91.78 91.78 1.7K
12:42 91.81 91.84 91.81 91.84 1.3K
12:43 91.84 91.84 91.82 91.82 0.8K
12:44 91.84 91.84 91.80 91.80 2.9K
12:45 91.80 91.80 91.77 91.77 0.6K
12:46 91.77 91.77 91.77 91.77 0.5K
12:47 91.81 91.81 91.79 91.79 1.3K
12:48 91.79 91.79 91.79 91.79 0.9K
12:49 91.79 91.86 91.79 91.86 1.7K
12:50 91.85 91.86 91.85 91.86 2.1K
12:51 91.86 91.92 91.86 91.92 1.7K
12:52 91.91 91.94 91.91 91.94 2.2K
12:53 91.94 91.94 91.93 91.93 1.5K
12:54 91.93 91.93 91.93 91.93 2.3K
12:55 91.97 91.98 91.94 91.94 2.8K
12:56 91.94 91.96 91.94 91.96 2.4K
12:57 91.92 91.92 91.92 91.92 2.3K
12:58 91.92 91.92 91.92 91.92 0.6K
12:59 91.92 91.94 91.92 91.94 2.3K
13:00 91.94 91.98 91.94 91.96 7.9K
13:01 91.96 91.98 91.96 91.98 1.9K
13:02 91.98 92.02 91.98 92.01 3.6K
13:03 92.01 92.04 92.01 92.04 0.8K
13:04 92.02 92.04 92.01 92.01 3.1K
13:05 92.01 92.02 92.01 92.02 1.3K
13:06 92.02 92.06 92.02 92.06 3.6K
13:07 92.05 92.06 92.01 92.01 5.0K
13:08 92.00 92.00 91.97 91.97 2.9K
13:09 91.97 91.97 91.97 91.97 0.7K
13:10 91.98 91.98 91.98 91.98 2.0K
13:11 91.98 92.04 91.98 92.04 2.2K
13:12 92.04 92.08 92.04 92.08 1.5K
13:13 92.08 92.08 92.05 92.07 1.7K
13:14 92.07 92.07 92.05 92.06 5.1K
13:15 92.06 92.06 92.05 92.05 0.7K
13:16 92.05 92.07 92.05 92.07 1.3K
13:17 92.04 92.07 92.04 92.07 3.1K
13:18 92.07 92.07 92.07 92.07 0.7K
13:19 92.07 92.07 92.03 92.03 2.7K
13:20 92.03 92.03 92.03 92.03 3.7K
13:21 92.06 92.06 92.01 92.01 3.8K
13:22 92.01 92.01 92.01 92.01 1.4K
13:23 92.02 92.02 91.98 91.98 1.8K
13:24 91.98 91.98 91.98 91.98 1.2K
13:25 91.98 92.00 91.98 92.00 2.4K
13:26 92.00 92.00 91.97 91.97 0.3K
13:27 91.97 91.97 91.94 91.94 1.7K
13:28 91.94 91.95 91.94 91.95 0.3K
13:29 91.95 91.99 91.95 91.99 4.4K
13:30 91.99 92.01 91.99 92.01 1.6K
13:31 92.01 92.04 92.00 92.00 3.4K
13:32 92.02 92.02 92.00 92.00 1.1K
13:33 92.00 92.10 92.00 92.10 2.6K
13:34 92.07 92.10 92.07 92.09 2.2K
13:35 92.09 92.10 92.09 92.10 0.7K
13:36 92.11 92.15 92.11 92.14 2.1K
13:37 92.14 92.18 92.14 92.18 2.5K
13:38 92.18 92.18 92.17 92.17 2.7K
13:39 92.17 92.17 92.17 92.17 1.7K
13:40 92.19 92.19 92.19 92.19 1.3K
13:41 92.19 92.20 92.19 92.20 1.1K
13:42 92.23 92.23 92.23 92.23 2.7K
13:43 92.23 92.24 92.20 92.24 1.7K
13:44 92.24 92.24 92.23 92.23 0.5K
13:45 92.21 92.21 92.17 92.17 1.9K
13:46 92.17 92.17 92.17 92.17 0.7K
13:47 92.17 92.19 92.17 92.19 0.8K
13:48 92.18 92.18 92.18 92.18 2.1K
13:49 92.18 92.18 92.18 92.18 1.6K
13:50 92.24 92.26 92.24 92.26 1.2K
13:51 92.26 92.27 92.26 92.27 1.0K
13:52 92.25 92.25 92.25 92.25 2.2K
13:53 92.25 92.25 92.23 92.23 2.1K
13:54 92.23 92.23 92.17 92.17 2.2K
13:55 92.17 92.17 92.16 92.16 2.0K
13:56 92.15 92.15 92.15 92.15 0.7K
13:57 92.15 92.17 92.15 92.17 1.6K
13:58 92.17 92.17 92.16 92.16 1.3K
13:59 92.13 92.13 92.12 92.12 1.7K
14:00 92.12 92.12 92.11 92.11 0.4K
14:01 92.11 92.11 92.10 92.10 0.7K
14:02 92.08 92.08 92.04 92.08 3.6K
14:03 92.08 92.08 92.08 92.08 0.7K
14:04 92.08 92.08 92.06 92.06 2.2K
14:05 92.06 92.06 92.06 92.06 0.7K
14:06 92.05 92.06 92.05 92.05 1.7K
14:07 92.05 92.06 92.03 92.06 2.2K
14:08 92.05 92.06 92.03 92.03 2.5K
14:09 92.03 92.03 92.03 92.03 2.3K
14:10 92.03 92.04 92.03 92.04 0.4K
14:11 92.06 92.06 92.06 92.06 1.6K
14:12 92.06 92.06 92.02 92.02 2.7K
14:13 92.02 92.06 92.02 92.06 1.1K
14:14 92.06 92.09 92.06 92.07 3.6K
14:15 92.09 92.09 92.09 92.09 0.5K
14:16 92.08 92.09 92.04 92.09 4.4K
14:17 92.11 92.11 92.10 92.10 1.1K
14:18 92.10 92.10 92.10 92.10 0.5K
14:19 92.07 92.07 92.07 92.07 2.6K
14:20 92.08 92.08 92.05 92.05 2.1K
14:21 92.05 92.05 92.05 92.05 0.5K
14:22 92.05 92.05 92.03 92.03 1.4K
14:23 92.03 92.04 92.01 92.01 1.1K
14:24 92.02 92.04 92.02 92.04 4.0K
14:25 92.04 92.04 92.01 92.01 0.8K
14:26 92.01 92.02 92.01 92.02 1.4K
14:27 92.02 92.02 92.01 92.01 0.7K
14:28 92.01 92.03 92.01 92.03 0.6K
14:29 92.00 92.01 92.00 92.01 1.7K
14:30 92.01 92.01 92.01 92.01 1.8K
14:31 92.01 92.01 91.96 91.96 3.0K
14:32 91.96 91.96 91.91 91.91 1.4K
14:33 91.88 91.89 91.87 91.89 3.1K
14:34 91.89 91.90 91.86 91.86 1.1K
14:35 91.84 91.90 91.84 91.90 3.1K
14:36 91.90 91.90 91.88 91.90 1.8K
14:37 91.90 91.90 91.90 91.90 0.5K
14:38 91.92 91.92 91.86 91.86 7.4K
14:39 91.86 91.86 91.86 91.86 0.4K
14:40 91.88 91.88 91.87 91.87 0.6K
14:41 91.87 91.87 91.83 91.83 3.6K
14:42 91.83 91.84 91.81 91.81 2.3K
14:43 91.81 91.83 91.81 91.81 3.4K
14:44 91.80 91.84 91.79 91.84 5.2K
14:45 91.84 91.84 91.80 91.83 2.8K
14:46 91.84 91.84 91.84 91.84 1.2K
14:47 91.86 91.88 91.86 91.87 1.9K
14:48 91.87 91.89 91.87 91.87 1.1K
14:49 91.87 91.87 91.83 91.83 2.6K
14:50 91.83 91.86 91.83 91.84 1.8K
14:51 91.84 91.84 91.80 91.80 2.4K
14:52 91.81 91.81 91.81 91.81 1.4K
14:53 91.81 91.81 91.76 91.76 6.1K
14:54 91.77 91.77 91.76 91.76 2.0K
14:55 91.76 91.79 91.76 91.79 3.6K
14:56 91.79 91.79 91.79 91.79 0.9K
14:57 91.79 91.80 91.77 91.80 2.0K
14:58 91.80 91.80 91.75 91.76 2.8K
14:59 91.76 91.76 91.76 91.76 0.8K
15:00 91.77 91.77 91.77 91.77 0.4K
15:01 91.78 91.78 91.76 91.76 3.8K
15:02 91.76 91.78 91.74 91.77 4.0K
15:03 91.80 91.82 91.80 91.80 2.4K
15:04 91.83 91.84 91.82 91.82 2.3K
15:05 91.80 91.88 91.80 91.88 4.6K
15:06 91.86 91.86 91.86 91.86 2.3K
15:07 91.86 91.86 91.84 91.84 2.6K
15:08 91.85 91.85 91.85 91.85 0.6K
15:09 91.85 91.86 91.84 91.86 3.3K
15:10 91.86 91.86 91.80 91.80 3.9K
15:11 91.80 91.80 91.77 91.79 3.2K
15:12 91.79 91.81 91.79 91.81 1.6K
15:13 91.78 91.80 91.78 91.80 5.1K
15:14 91.80 91.80 91.78 91.78 1.0K
15:15 91.78 91.79 91.76 91.76 2.3K
15:16 91.74 91.74 91.74 91.74 4.4K
15:17 91.70 91.74 91.70 91.74 7.3K
15:18 91.74 91.75 91.73 91.73 6.2K
15:19 91.73 91.74 91.72 91.74 3.2K
15:20 91.75 91.75 91.73 91.74 4.7K
15:21 91.74 91.77 91.73 91.74 4.8K
15:22 91.74 91.77 91.74 91.75 5.7K
15:23 91.75 91.75 91.73 91.73 3.5K
15:24 91.73 91.74 91.72 91.72 7.8K
15:25 91.72 91.74 91.72 91.74 5.5K
15:26 91.75 91.77 91.75 91.77 3.0K
15:27 91.75 91.77 91.75 91.77 2.0K
15:28 91.76 91.77 91.75 91.75 2.1K
15:29 91.75 91.78 91.75 91.76 3.4K
15:30 91.72 91.72 91.69 91.72 6.5K
15:31 91.70 91.75 91.70 91.75 4.3K
15:32 91.75 91.75 91.74 91.74 3.7K
15:33 91.74 91.74 91.71 91.71 3.6K
15:34 91.70 91.71 91.70 91.71 1.8K
15:35 91.75 91.76 91.72 91.72 5.9K
15:36 91.71 91.73 91.68 91.73 7.3K
15:37 91.73 91.75 91.73 91.75 3.4K
15:38 91.75 91.75 91.72 91.72 5.2K
15:39 91.72 91.72 91.66 91.66 4.7K
15:40 91.67 91.67 91.66 91.67 8.1K
15:41 91.65 91.65 91.55 91.55 6.3K
15:42 91.55 91.61 91.55 91.59 6.7K
15:43 91.59 91.60 91.59 91.60 3.5K
15:44 91.57 91.60 91.57 91.59 5.3K
15:45 91.56 91.64 91.56 91.64 9.3K
15:46 91.62 91.62 91.57 91.58 7.8K
15:47 91.61 91.61 91.55 91.55 6.6K
15:48 91.56 91.63 91.56 91.63 7.8K
15:49 91.59 91.61 91.56 91.56 6.4K
15:50 91.59 91.62 91.57 91.57 10.3K
15:51 91.58 91.62 91.58 91.61 12.9K
15:52 91.67 91.71 91.66 91.66 15.8K
15:53 91.65 91.67 91.60 91.67 13.8K
15:54 91.68 91.73 91.68 91.71 17.1K
15:55 91.76 91.76 91.64 91.64 14.5K
15:56 91.63 91.63 91.54 91.57 21.9K
15:57 91.57 91.57 91.52 91.52 17.7K
15:58 91.53 91.54 91.53 91.53 41.5K
15:59 91.54 91.54 91.44 91.44 40.1K
16:00 91.47 91.56 91.46 91.46 299.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available