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
09:30 91.34 91.47 91.34 91.47 15.1K
09:31 91.36 91.36 91.36 91.36 0.5K
09:32 91.08 91.08 90.99 90.99 5.3K
09:33 90.82 91.08 90.73 90.73 2.5K
09:34 90.61 91.03 90.58 91.03 11.8K
09:35 91.12 91.12 91.12 91.12 2.1K
09:36 91.20 91.23 91.20 91.23 0.9K
09:37 91.25 91.25 91.25 91.25 0.6K
09:38 91.27 91.28 91.06 91.06 0.8K
09:39 91.28 91.28 91.08 91.25 2.0K
09:40 91.25 91.25 91.22 91.22 2.6K
09:41 91.22 91.32 91.22 91.32 2.8K
09:42 91.32 91.38 91.13 91.13 2.3K
09:43 91.16 91.16 91.04 91.16 2.4K
09:44 91.15 91.28 91.15 91.28 1.2K
09:45 91.28 91.35 91.28 91.35 4.5K
09:46 91.36 91.50 91.36 91.50 1.9K
09:48 91.31 91.31 91.31 91.31 1.0K
09:49 91.33 91.48 91.29 91.36 4.8K
09:50 91.36 91.36 91.23 91.23 2.2K
09:51 91.30 91.47 91.30 91.47 9.7K
09:52 91.47 91.62 91.47 91.62 2.1K
09:53 91.63 91.63 91.63 91.63 0.6K
09:54 91.72 91.72 91.61 91.61 4.1K
09:57 91.64 91.64 91.58 91.58 1.4K
09:58 91.45 91.45 91.45 91.45 0.3K
09:59 91.53 91.57 91.45 91.45 1.1K
10:00 91.57 91.57 91.47 91.47 3.3K
10:01 91.47 91.58 91.47 91.58 3.7K
10:02 91.54 91.54 91.54 91.54 0.3K
10:03 91.60 91.60 91.46 91.46 4.2K
10:04 91.46 91.55 91.46 91.53 2.1K
10:05 91.61 91.61 91.53 91.53 1.8K
10:06 91.48 91.48 91.45 91.45 0.9K
10:07 91.53 91.57 91.45 91.50 5.0K
10:08 91.51 91.59 91.51 91.59 3.9K
10:09 91.59 91.59 91.49 91.49 3.0K
10:10 91.52 91.52 91.40 91.40 1.7K
10:11 91.40 91.45 91.40 91.45 1.1K
10:12 91.50 91.52 91.50 91.52 7.7K
10:13 91.46 91.54 91.45 91.45 1.3K
10:14 91.53 91.56 91.50 91.51 1.9K
10:15 91.55 91.55 91.43 91.43 4.2K
10:16 91.42 91.50 91.39 91.50 11.6K
10:17 91.56 91.59 91.53 91.53 4.9K
10:18 91.54 91.66 91.54 91.66 4.8K
10:19 91.60 91.65 91.60 91.65 2.1K
10:21 91.71 91.71 91.71 91.71 0.9K
10:22 91.74 91.74 91.66 91.67 1.2K
10:23 91.72 91.76 91.67 91.76 3.8K
10:24 91.77 91.77 91.71 91.74 5.6K
10:25 91.71 91.71 91.63 91.63 4.7K
10:26 91.63 91.68 91.63 91.68 5.4K
10:27 91.66 91.66 91.66 91.66 1.2K
10:28 91.67 91.80 91.66 91.80 4.5K
10:29 91.77 91.77 91.77 91.77 0.7K
10:30 91.83 91.84 91.83 91.84 3.1K
10:31 91.84 91.85 91.84 91.85 0.4K
10:32 91.80 91.93 91.80 91.88 2.2K
10:33 91.91 91.97 91.88 91.97 3.0K
10:34 91.95 91.95 91.95 91.95 1.4K
10:35 91.95 91.95 91.85 91.85 2.9K
10:36 91.85 91.85 91.82 91.82 2.3K
10:37 91.83 91.83 91.80 91.80 1.0K
10:38 91.80 91.80 91.80 91.80 0.7K
10:39 91.80 91.86 91.80 91.82 4.6K
10:40 91.81 91.81 91.75 91.80 1.0K
10:41 91.80 91.80 91.80 91.80 2.4K
10:42 91.73 91.83 91.73 91.83 1.9K
10:43 91.82 91.99 91.82 91.97 6.1K
10:44 92.00 92.00 92.00 92.00 1.3K
10:45 92.02 92.02 91.99 91.99 0.9K
10:46 92.03 92.06 92.03 92.06 2.3K
10:47 92.00 92.00 92.00 92.00 0.8K
10:48 91.97 92.00 91.92 91.92 2.6K
10:49 91.88 91.88 91.88 91.88 1.2K
10:50 91.92 92.01 91.88 92.01 5.9K
10:51 92.01 92.01 92.00 92.00 0.5K
10:52 92.01 92.02 92.01 92.02 1.9K
10:53 92.02 92.10 92.02 92.08 3.7K
10:54 92.08 92.08 92.08 92.08 1.0K
10:55 92.08 92.08 92.08 92.08 0.9K
10:56 92.04 92.04 91.93 91.93 5.0K
10:57 91.93 91.93 91.88 91.89 9.8K
10:58 91.85 91.85 91.85 91.85 2.6K
10:59 91.80 91.84 91.75 91.84 10.8K
11:00 91.78 91.78 91.78 91.78 1.1K
11:01 91.76 91.84 91.76 91.84 2.1K
11:02 91.81 91.81 91.77 91.77 8.9K
11:03 91.70 91.70 91.69 91.70 2.2K
11:04 91.66 91.66 91.60 91.60 2.0K
11:05 91.60 91.60 91.41 91.42 5.7K
11:06 91.42 91.44 91.34 91.44 7.9K
11:08 91.45 91.45 91.34 91.36 10.8K
11:09 91.26 91.26 91.26 91.26 4.0K
11:10 91.22 91.28 91.22 91.22 15.4K
11:11 91.25 91.25 91.10 91.10 6.2K
11:12 91.10 91.14 91.08 91.11 5.1K
11:13 91.08 91.08 91.00 91.08 12.0K
11:14 91.05 91.05 91.05 91.05 1.5K
11:15 91.05 91.05 91.03 91.03 4.3K
11:16 91.03 91.03 90.95 90.97 13.8K
11:17 90.98 91.01 90.95 91.01 17.1K
11:18 91.01 91.04 90.93 90.93 15.8K
11:19 90.97 90.97 90.90 90.90 6.3K
11:20 90.86 90.89 90.82 90.84 22.3K
11:21 90.81 90.83 90.77 90.83 7.4K
11:22 90.82 90.88 90.79 90.79 8.9K
11:23 90.79 90.82 90.79 90.79 2.4K
11:24 90.79 90.79 90.70 90.70 4.4K
11:25 90.70 90.74 90.65 90.65 3.9K
11:26 90.67 90.67 90.66 90.66 12.9K
11:27 90.68 90.72 90.63 90.72 1.8K
11:28 90.68 90.68 90.62 90.62 2.6K
11:29 90.62 90.66 90.61 90.66 4.1K
11:30 90.62 90.62 90.61 90.61 1.0K
11:31 90.65 90.70 90.61 90.69 7.7K
11:32 90.67 90.67 90.67 90.67 1.6K
11:33 90.65 90.66 90.61 90.61 3.2K
11:34 90.61 90.61 90.57 90.57 2.0K
11:35 90.57 90.57 90.54 90.54 6.9K
11:36 90.54 90.60 90.54 90.58 2.1K
11:37 90.60 90.60 90.58 90.58 11.1K
11:38 90.56 90.56 90.54 90.54 3.8K
11:39 90.55 90.55 90.53 90.54 9.8K
11:40 90.54 90.58 90.53 90.58 5.0K
11:41 90.57 90.60 90.57 90.60 9.5K
11:42 90.60 90.68 90.60 90.68 6.7K
11:43 90.69 90.69 90.67 90.67 5.6K
11:44 90.64 90.66 90.64 90.66 4.8K
11:45 90.68 90.68 90.68 90.68 3.2K
11:46 90.68 90.68 90.65 90.65 7.5K
11:47 90.65 90.66 90.61 90.61 3.1K
11:48 90.61 90.65 90.61 90.65 0.8K
11:49 90.59 90.59 90.53 90.53 5.6K
11:50 90.55 90.70 90.55 90.70 16.2K
11:51 90.72 90.72 90.72 90.72 2.1K
11:52 90.72 90.72 90.70 90.70 3.7K
11:53 90.70 90.70 90.66 90.66 1.4K
11:54 90.65 90.80 90.65 90.72 33.0K
11:55 90.75 90.78 90.75 90.78 2.5K
11:56 90.78 90.82 90.76 90.82 10.1K
11:57 90.83 90.83 90.76 90.76 7.4K
11:58 90.75 90.83 90.75 90.82 23.8K
11:59 90.81 90.81 90.78 90.78 1.5K
12:00 90.78 90.91 90.78 90.91 8.2K
12:01 90.89 90.89 90.83 90.83 7.2K
12:02 90.82 90.89 90.82 90.89 14.6K
12:03 90.88 90.88 90.83 90.83 6.8K
12:04 90.83 90.83 90.83 90.83 0.6K
12:05 90.79 90.79 90.75 90.75 3.6K
12:06 90.71 90.78 90.71 90.78 0.7K
12:07 90.76 90.79 90.71 90.74 5.0K
12:08 90.77 90.77 90.73 90.77 24.0K
12:09 90.77 90.77 90.77 90.77 2.3K
12:10 90.76 90.80 90.76 90.79 5.3K
12:11 90.79 90.83 90.77 90.80 8.8K
12:12 90.74 90.78 90.74 90.77 1.3K
12:13 90.77 90.85 90.77 90.85 7.6K
12:14 90.86 90.86 90.86 90.86 4.5K
12:15 90.85 90.85 90.85 90.85 0.4K
12:16 90.84 90.86 90.84 90.86 4.3K
12:17 90.86 90.94 90.86 90.94 5.1K
12:18 90.91 90.91 90.88 90.91 2.0K
12:19 90.89 90.90 90.85 90.89 4.8K
12:20 90.84 90.88 90.84 90.88 0.6K
12:21 90.91 91.03 90.91 91.03 9.4K
12:22 91.03 91.06 90.98 91.05 8.4K
12:23 91.08 91.16 91.08 91.15 6.4K
12:24 91.16 91.26 91.16 91.26 6.7K
12:25 91.23 91.25 91.18 91.18 3.8K
12:26 91.14 91.14 91.11 91.14 3.0K
12:27 91.10 91.14 91.10 91.14 1.1K
12:28 91.14 91.14 91.09 91.14 5.9K
12:29 91.17 91.17 91.17 91.17 2.4K
12:30 91.17 91.17 91.17 91.17 1.3K
12:31 91.13 91.13 91.08 91.08 3.0K
12:32 91.08 91.11 91.08 91.11 0.8K
12:33 91.11 91.12 91.09 91.12 6.1K
12:34 91.12 91.12 91.10 91.12 1.7K
12:35 91.10 91.10 91.07 91.10 3.6K
12:36 91.08 91.13 91.08 91.13 3.8K
12:37 91.15 91.15 91.15 91.15 0.2K
12:38 91.14 91.17 91.13 91.17 5.8K
12:39 91.17 91.17 91.17 91.17 1.0K
12:40 91.20 91.20 91.20 91.20 2.9K
12:41 91.21 91.24 91.21 91.22 6.2K
12:43 91.22 91.23 91.19 91.21 6.0K
12:44 91.21 91.23 91.19 91.22 4.9K
12:45 91.21 91.21 91.21 91.21 0.7K
12:46 91.21 91.26 91.19 91.26 4.7K
12:47 91.24 91.28 91.24 91.28 2.4K
12:48 91.29 91.29 91.29 91.29 1.6K
12:49 91.31 91.31 91.31 91.31 1.8K
12:50 91.34 91.34 91.34 91.34 4.0K
12:51 91.35 91.35 91.32 91.32 3.2K
12:52 91.33 91.36 91.32 91.36 5.5K
12:53 91.38 91.38 91.38 91.38 2.8K
12:54 91.41 91.41 91.41 91.41 1.3K
12:55 91.38 91.38 91.34 91.34 4.1K
12:56 91.33 91.37 91.33 91.37 5.3K
12:57 91.36 91.36 91.33 91.33 2.5K
12:58 91.31 91.35 91.29 91.33 10.7K
12:59 91.29 91.31 91.26 91.31 3.6K
13:00 91.31 91.31 91.26 91.26 4.0K
13:01 91.27 91.27 91.21 91.23 5.6K
13:02 91.23 91.23 91.21 91.23 4.1K
13:03 91.18 91.25 91.18 91.25 20.2K
13:04 91.25 91.25 91.25 91.25 0.8K
13:05 91.25 91.25 91.23 91.23 0.7K
13:06 91.25 91.25 91.22 91.24 2.2K
13:07 91.22 91.22 91.18 91.18 3.9K
13:08 91.22 91.30 91.18 91.30 5.8K
13:09 91.32 91.38 91.31 91.38 11.3K
13:10 91.37 91.37 91.33 91.33 3.4K
13:11 91.34 91.36 91.29 91.30 4.8K
13:12 91.28 91.30 91.28 91.28 0.9K
13:13 91.31 91.37 91.28 91.34 7.8K
13:14 91.35 91.45 91.35 91.45 6.4K
13:15 91.44 91.52 91.44 91.51 4.9K
13:16 91.61 91.66 91.56 91.56 10.3K
13:17 91.59 91.63 91.59 91.61 12.7K
13:18 91.58 91.68 91.58 91.68 4.9K
13:19 91.68 91.69 91.68 91.69 2.9K
13:20 91.66 91.66 91.60 91.60 1.7K
13:21 91.59 91.59 91.55 91.59 2.0K
13:22 91.55 91.55 91.55 91.55 1.3K
13:23 91.59 91.63 91.59 91.63 3.3K
13:24 91.63 91.69 91.59 91.69 5.6K
13:25 91.69 91.69 91.69 91.69 0.8K
13:26 91.70 91.70 91.70 91.70 1.0K
13:27 91.72 91.74 91.71 91.72 2.2K
13:28 91.69 91.80 91.69 91.80 2.3K
13:29 91.77 91.77 91.73 91.73 1.1K
13:30 91.77 91.80 91.74 91.80 3.3K
13:31 91.80 91.80 91.75 91.75 2.2K
13:32 91.72 91.73 91.72 91.73 1.1K
13:33 91.75 91.75 91.72 91.72 1.6K
13:34 91.73 91.73 91.68 91.68 2.4K
13:35 91.69 91.72 91.69 91.69 0.4K
13:36 91.69 91.84 91.69 91.77 19.9K
13:38 91.82 91.82 91.82 91.82 1.3K
13:39 91.79 91.79 91.75 91.75 1.3K
13:40 91.71 91.76 91.71 91.73 1.0K
13:41 91.79 91.79 91.79 91.79 4.9K
13:43 91.75 91.75 91.75 91.75 2.0K
13:44 91.78 91.79 91.78 91.79 2.7K
13:45 91.73 91.75 91.73 91.75 2.8K
13:48 91.68 91.68 91.62 91.62 1.2K
13:49 91.62 91.64 91.62 91.63 2.1K
13:50 91.63 91.66 91.63 91.66 2.9K
13:51 91.66 91.72 91.66 91.72 2.7K
13:52 91.61 91.61 91.59 91.61 2.4K
13:53 91.59 91.61 91.59 91.61 1.6K
13:54 91.60 91.62 91.60 91.62 5.0K
13:55 91.62 91.65 91.62 91.65 2.2K
13:56 91.69 91.69 91.69 91.69 1.0K
13:57 91.63 91.63 91.63 91.63 0.7K
13:58 91.60 91.60 91.57 91.57 1.1K
13:59 91.61 91.61 91.58 91.58 0.9K
14:00 91.57 91.57 91.57 91.57 1.0K
14:01 91.61 91.63 91.61 91.62 5.9K
14:04 91.67 91.70 91.67 91.70 1.1K
14:05 91.68 91.76 91.68 91.76 3.4K
14:06 91.75 91.75 91.75 91.75 3.6K
14:07 91.75 91.75 91.68 91.68 3.3K
14:08 91.70 91.70 91.67 91.67 0.5K
14:09 91.69 91.69 91.65 91.65 1.3K
14:10 91.65 91.65 91.65 91.65 0.5K
14:11 91.65 91.67 91.65 91.67 0.5K
14:12 91.65 91.68 91.64 91.68 5.2K
14:13 91.68 91.68 91.65 91.68 1.8K
14:14 91.69 91.71 91.67 91.70 5.3K
14:15 91.72 91.76 91.70 91.71 4.1K
14:16 91.70 91.70 91.66 91.69 2.8K
14:17 91.69 91.69 91.65 91.66 1.4K
14:18 91.66 91.66 91.66 91.66 1.1K
14:19 91.65 91.65 91.55 91.55 6.4K
14:20 91.53 91.55 91.53 91.55 3.7K
14:21 91.54 91.56 91.54 91.56 3.0K
14:22 91.55 91.62 91.55 91.62 5.7K
14:23 91.62 91.62 91.62 91.62 2.9K
14:25 91.62 91.62 91.62 91.62 0.9K
14:26 91.61 91.61 91.57 91.57 0.7K
14:27 91.59 91.59 91.58 91.58 0.6K
14:28 91.58 91.58 91.58 91.58 0.8K
14:29 91.57 91.57 91.54 91.57 4.9K
14:30 91.59 91.59 91.59 91.59 2.8K
14:31 91.61 91.62 91.61 91.62 5.0K
14:32 91.61 91.61 91.61 91.61 1.1K
14:33 91.69 91.72 91.69 91.72 2.7K
14:34 91.72 91.72 91.68 91.68 2.3K
14:35 91.68 91.68 91.64 91.64 1.5K
14:36 91.61 91.61 91.61 91.61 0.7K
14:37 91.61 91.62 91.61 91.62 0.8K
14:38 91.61 91.63 91.61 91.63 0.9K
14:39 91.61 91.61 91.61 91.61 0.8K
14:40 91.64 91.68 91.64 91.68 5.6K
14:41 91.67 91.68 91.67 91.68 1.6K
14:42 91.68 91.68 91.68 91.68 1.8K
14:43 91.70 91.73 91.70 91.70 1.2K
14:44 91.70 91.72 91.70 91.72 1.6K
14:45 91.71 91.72 91.69 91.72 1.4K
14:46 91.70 91.70 91.70 91.70 1.7K
14:47 91.75 91.75 91.75 91.75 1.2K
14:48 91.74 91.75 91.74 91.75 1.3K
14:49 91.76 91.76 91.74 91.74 2.2K
14:50 91.73 91.73 91.66 91.73 3.8K
14:51 91.69 91.69 91.66 91.68 3.3K
14:52 91.68 91.70 91.68 91.69 3.1K
14:53 91.69 91.71 91.69 91.69 1.3K
14:54 91.69 91.74 91.69 91.74 4.4K
14:55 91.74 91.74 91.74 91.74 3.6K
14:58 91.76 91.76 91.76 91.76 1.6K
14:59 91.74 91.75 91.73 91.75 2.4K
15:00 91.74 91.79 91.74 91.79 5.3K
15:01 91.79 91.79 91.77 91.77 2.7K
15:02 91.74 91.74 91.74 91.74 1.6K
15:03 91.72 91.72 91.72 91.72 0.8K
15:04 91.70 91.74 91.70 91.74 8.4K
15:05 91.75 91.75 91.74 91.74 4.3K
15:06 91.75 91.77 91.74 91.77 7.7K
15:07 91.80 91.87 91.80 91.87 8.5K
15:08 91.86 91.92 91.86 91.92 4.4K
15:09 91.91 91.93 91.90 91.93 3.8K
15:10 91.94 91.94 91.93 91.93 3.5K
15:11 91.92 91.94 91.92 91.94 4.0K
15:12 91.93 91.93 91.91 91.93 4.1K
15:13 91.91 91.96 91.89 91.96 7.9K
15:14 91.97 92.01 91.96 91.96 5.8K
15:15 92.00 92.00 92.00 92.00 4.9K
15:16 92.00 92.00 91.99 91.99 4.9K
15:17 91.94 91.96 91.90 91.90 4.7K
15:18 91.90 91.90 91.90 91.90 1.9K
15:19 91.90 91.92 91.89 91.89 8.2K
15:20 91.89 91.93 91.89 91.93 4.3K
15:21 91.92 92.02 91.90 92.02 11.6K
15:22 92.02 92.08 92.02 92.06 2.2K
15:23 92.06 92.09 92.06 92.08 4.6K
15:24 92.07 92.07 92.02 92.05 7.5K
15:25 92.05 92.06 92.05 92.06 1.9K
15:26 92.08 92.09 92.08 92.09 3.7K
15:27 92.09 92.17 92.09 92.15 8.4K
15:28 92.14 92.15 92.12 92.12 7.1K
15:29 92.11 92.11 92.10 92.10 3.6K
15:30 92.10 92.10 92.08 92.09 6.7K
15:31 92.14 92.14 92.09 92.11 5.9K
15:32 92.11 92.12 92.11 92.12 4.8K
15:33 92.12 92.12 92.07 92.08 5.7K
15:34 92.06 92.09 92.06 92.09 4.2K
15:35 92.09 92.11 92.09 92.11 3.7K
15:36 92.12 92.17 92.11 92.17 8.0K
15:37 92.15 92.15 92.11 92.12 14.0K
15:38 92.13 92.14 92.12 92.14 3.2K
15:39 92.14 92.16 92.14 92.16 5.3K
15:40 92.15 92.16 92.12 92.12 11.0K
15:41 92.12 92.13 92.10 92.13 10.1K
15:42 92.14 92.14 92.12 92.13 10.1K
15:43 92.12 92.18 92.12 92.18 8.2K
15:44 92.18 92.25 92.18 92.24 12.7K
15:45 92.25 92.29 92.25 92.29 10.1K
15:46 92.28 92.32 92.28 92.28 16.0K
15:47 92.28 92.31 92.26 92.26 10.5K
15:48 92.24 92.27 92.23 92.27 12.5K
15:49 92.29 92.29 92.23 92.24 11.9K
15:50 92.22 92.22 92.17 92.17 12.6K
15:51 92.18 92.24 92.18 92.24 17.9K
15:52 92.25 92.32 92.22 92.32 21.0K
15:53 92.33 92.33 92.23 92.23 17.6K
15:54 92.24 92.32 92.24 92.32 18.4K
15:55 92.31 92.33 92.26 92.32 26.2K
15:56 92.33 92.36 92.29 92.30 27.2K
15:57 92.29 92.30 92.11 92.13 42.2K
15:58 92.13 92.18 92.12 92.16 49.3K
15:59 92.15 92.22 92.13 92.16 352.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available