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 91.23 91.67 91.18 91.56 21.0K
09:31 91.43 91.72 91.33 91.33 0.9K
09:32 91.29 91.29 91.11 91.11 4.0K
09:33 91.13 91.54 91.13 91.31 6.0K
09:34 91.31 91.31 91.31 91.31 0.5K
09:35 91.29 91.29 91.06 91.06 3.8K
09:36 91.06 91.06 91.06 91.06 0.3K
09:37 91.06 91.06 90.94 90.94 1.0K
09:38 91.09 91.62 91.09 91.62 4.1K
09:39 91.69 91.73 91.69 91.73 2.0K
09:40 91.61 91.66 91.58 91.59 3.2K
09:41 91.50 91.53 91.39 91.39 1.7K
09:42 91.14 91.26 91.14 91.26 2.2K
09:44 91.41 91.41 91.41 91.41 0.2K
09:45 91.40 91.55 91.40 91.49 2.4K
09:46 91.44 91.44 91.25 91.31 9.4K
09:47 91.19 91.19 91.09 91.09 8.6K
09:48 91.12 91.12 91.06 91.06 2.4K
09:49 90.87 91.03 90.87 91.03 2.1K
09:50 90.93 90.97 90.93 90.97 3.3K
09:51 91.01 91.01 90.92 90.92 3.0K
09:52 90.90 91.21 90.90 91.21 17.9K
09:53 91.21 91.21 91.21 91.21 0.3K
09:54 91.20 91.27 91.04 91.04 6.5K
09:55 91.03 91.03 91.02 91.02 0.6K
09:56 91.07 91.07 90.96 91.00 2.9K
09:57 91.06 91.13 91.06 91.06 0.7K
09:58 91.06 91.19 91.06 91.19 0.8K
09:59 91.11 91.11 91.06 91.10 1.5K
10:00 91.07 91.07 90.90 90.91 5.6K
10:01 90.99 90.99 90.99 90.99 0.4K
10:02 90.99 91.03 90.99 91.03 2.2K
10:03 91.00 91.00 90.87 90.87 5.2K
10:04 90.87 90.95 90.86 90.95 4.7K
10:05 91.00 91.03 90.94 90.97 6.6K
10:06 90.88 90.88 90.77 90.77 3.5K
10:07 90.90 90.97 90.90 90.97 12.4K
10:08 90.94 90.94 90.94 90.94 1.3K
10:09 90.83 91.01 90.80 91.01 8.2K
10:10 91.01 91.04 91.01 91.04 1.8K
10:11 91.02 91.06 90.99 91.06 2.1K
10:12 91.06 91.09 91.06 91.06 2.1K
10:13 91.14 91.25 91.14 91.20 6.4K
10:14 91.20 91.20 91.17 91.17 2.6K
10:15 91.19 91.19 91.13 91.13 4.5K
10:16 91.09 91.14 91.06 91.14 3.9K
10:17 91.09 91.09 91.09 91.09 0.5K
10:18 91.16 91.16 91.10 91.16 1.9K
10:19 91.16 91.23 91.16 91.23 1.0K
10:20 91.16 91.28 91.16 91.28 2.0K
10:21 91.33 91.37 91.33 91.37 1.9K
10:22 91.30 91.35 91.30 91.35 2.1K
10:23 91.28 91.40 91.23 91.23 2.4K
10:24 91.25 91.25 91.12 91.12 1.8K
10:25 91.21 91.21 91.21 91.21 1.8K
10:26 91.22 91.29 91.22 91.29 2.0K
10:27 91.31 91.31 91.31 91.31 0.3K
10:28 91.31 91.31 91.20 91.20 0.9K
10:29 91.20 91.24 91.19 91.24 1.4K
10:30 91.32 91.33 91.28 91.28 1.8K
10:31 91.21 91.21 91.21 91.21 1.7K
10:32 91.28 91.33 91.28 91.28 0.8K
10:33 91.27 91.31 91.27 91.27 1.9K
10:34 91.22 91.31 91.21 91.31 1.5K
10:35 91.32 91.35 91.32 91.35 1.7K
10:36 91.35 91.35 91.27 91.27 2.3K
10:37 91.31 91.35 91.31 91.35 1.1K
10:38 91.36 91.39 91.28 91.30 8.8K
10:39 91.32 91.32 91.28 91.31 1.3K
10:40 91.31 91.31 91.31 91.31 0.6K
10:42 91.33 91.35 91.31 91.35 2.1K
10:43 91.35 91.35 91.35 91.35 0.7K
10:44 91.31 91.41 91.31 91.36 1.0K
10:45 91.43 91.43 91.32 91.32 2.7K
10:46 91.32 91.33 91.27 91.27 2.0K
10:47 91.34 91.34 91.34 91.34 1.0K
10:48 91.29 91.29 91.29 91.29 0.8K
10:49 91.34 91.34 91.29 91.34 2.1K
10:50 91.37 91.51 91.37 91.51 6.3K
10:51 91.60 91.60 91.55 91.55 2.4K
10:52 91.55 91.55 91.55 91.55 8.5K
10:53 91.55 91.62 91.55 91.62 2.5K
10:54 91.62 91.62 91.57 91.61 3.0K
10:55 91.59 91.61 91.59 91.59 0.8K
10:56 91.57 91.59 91.55 91.57 3.5K
10:57 91.57 91.57 91.52 91.54 2.9K
10:58 91.55 91.55 91.50 91.51 1.0K
10:59 91.57 91.57 91.49 91.49 4.4K
11:00 91.43 91.45 91.43 91.45 0.9K
11:01 91.44 91.44 91.44 91.44 0.9K
11:02 91.44 91.44 91.44 91.44 1.2K
11:03 91.38 91.38 91.38 91.38 0.4K
11:04 91.45 91.49 91.40 91.49 2.3K
11:05 91.51 91.60 91.51 91.60 4.2K
11:06 91.61 91.61 91.61 91.61 1.7K
11:07 91.60 91.60 91.60 91.60 0.8K
11:08 91.59 91.59 91.59 91.59 1.3K
11:09 91.59 91.60 91.59 91.60 1.9K
11:11 91.73 91.73 91.70 91.73 3.3K
11:12 91.73 91.76 91.68 91.68 0.7K
11:13 91.72 91.77 91.72 91.72 0.8K
11:14 91.73 91.73 91.69 91.69 1.6K
11:15 91.69 91.70 91.69 91.70 3.4K
11:16 91.71 91.71 91.66 91.67 5.3K
11:17 91.73 91.73 91.73 91.73 0.9K
11:18 91.66 91.66 91.66 91.66 4.0K
11:20 91.67 91.67 91.56 91.56 2.7K
11:21 91.48 91.48 91.48 91.48 0.6K
11:22 91.47 91.47 91.47 91.47 2.2K
11:23 91.52 91.58 91.51 91.58 2.0K
11:24 91.68 91.68 91.66 91.66 7.1K
11:25 91.63 91.68 91.63 91.63 6.1K
11:26 91.65 91.70 91.65 91.70 1.5K
11:27 91.72 91.72 91.66 91.66 3.6K
11:28 91.71 91.71 91.67 91.67 0.7K
11:29 91.67 91.75 91.67 91.75 1.6K
11:30 91.69 91.73 91.69 91.73 1.1K
11:31 91.70 91.70 91.63 91.63 4.0K
11:33 91.58 91.58 91.57 91.57 1.2K
11:34 91.58 91.63 91.54 91.63 2.0K
11:35 91.62 91.62 91.54 91.54 1.1K
11:36 91.66 91.67 91.65 91.67 1.6K
11:37 91.70 91.70 91.68 91.68 2.1K
11:38 91.61 91.61 91.57 91.60 1.6K
11:39 91.60 91.60 91.60 91.60 0.3K
11:40 91.55 91.55 91.55 91.55 1.0K
11:41 91.61 91.61 91.57 91.61 3.3K
11:42 91.60 91.61 91.60 91.61 2.5K
11:43 91.63 91.63 91.63 91.63 0.3K
11:44 91.61 91.61 91.61 91.61 0.7K
11:45 91.65 91.68 91.56 91.56 3.3K
11:46 91.59 91.59 91.56 91.56 0.6K
11:47 91.65 91.67 91.65 91.67 1.7K
11:48 91.61 91.61 91.58 91.58 1.4K
11:49 91.57 91.57 91.55 91.56 1.6K
11:50 91.57 91.57 91.57 91.57 1.7K
11:51 91.63 91.63 91.63 91.63 0.8K
11:52 91.64 91.71 91.64 91.71 1.4K
11:53 91.66 91.72 91.64 91.72 1.0K
11:54 91.71 91.75 91.65 91.71 1.6K
11:55 91.66 91.67 91.63 91.63 2.8K
11:56 91.64 91.65 91.64 91.65 3.0K
11:57 91.65 91.65 91.63 91.63 2.1K
11:59 91.61 91.61 91.61 91.61 1.2K
12:00 91.58 91.58 91.56 91.56 4.4K
12:01 91.61 91.62 91.61 91.62 0.7K
12:02 91.65 91.65 91.65 91.65 4.7K
12:03 91.71 91.71 91.67 91.67 3.3K
12:04 91.68 91.72 91.68 91.72 1.2K
12:05 91.72 91.72 91.64 91.64 3.7K
12:06 91.63 91.63 91.63 91.63 1.1K
12:07 91.64 91.67 91.64 91.64 1.8K
12:08 91.67 91.67 91.67 91.67 0.5K
12:09 91.69 91.69 91.59 91.59 5.4K
12:11 91.76 91.78 91.76 91.78 1.4K
12:12 91.80 91.80 91.80 91.80 0.6K
12:13 91.77 91.77 91.77 91.77 0.7K
12:14 91.81 91.98 91.79 91.90 18.1K
12:15 91.93 91.93 91.93 91.93 0.5K
12:16 91.93 91.93 91.93 91.93 0.2K
12:17 91.95 91.99 91.87 91.87 8.2K
12:18 91.79 91.79 91.79 91.79 0.5K
12:19 91.83 91.88 91.83 91.85 2.6K
12:21 91.90 91.90 91.90 91.90 1.4K
12:22 91.85 91.85 91.85 91.85 0.4K
12:23 91.81 91.85 91.81 91.84 2.1K
12:24 91.88 91.88 91.86 91.88 1.3K
12:25 91.88 91.91 91.85 91.85 4.4K
12:26 91.85 91.87 91.84 91.84 1.5K
12:27 91.87 91.87 91.82 91.86 1.4K
12:28 91.84 91.84 91.81 91.81 3.6K
12:29 91.81 91.81 91.74 91.74 1.5K
12:30 91.71 91.71 91.71 91.71 0.9K
12:31 91.67 91.67 91.67 91.67 1.0K
12:32 91.68 91.68 91.68 91.68 0.3K
12:33 91.68 91.71 91.68 91.71 1.8K
12:34 91.67 91.67 91.67 91.67 0.4K
12:35 91.72 91.73 91.72 91.73 0.6K
12:36 91.70 91.70 91.67 91.67 1.8K
12:37 91.70 91.70 91.70 91.70 1.1K
12:38 91.71 91.71 91.71 91.71 7.2K
12:39 91.71 91.71 91.71 91.71 2.4K
12:40 91.69 91.69 91.69 91.69 0.9K
12:41 91.67 91.67 91.65 91.65 5.7K
12:42 91.65 91.65 91.65 91.65 1.7K
12:44 91.64 91.64 91.55 91.55 3.5K
12:45 91.58 91.61 91.58 91.61 3.1K
12:46 91.64 91.66 91.63 91.66 1.7K
12:47 91.72 91.72 91.69 91.69 0.7K
12:48 91.68 91.70 91.68 91.70 1.0K
12:49 91.66 91.69 91.61 91.69 2.6K
12:50 91.61 91.63 91.60 91.63 0.9K
12:51 91.65 91.65 91.65 91.65 0.4K
12:52 91.65 91.65 91.59 91.59 2.2K
12:53 91.61 91.61 91.61 91.61 0.3K
12:54 91.61 91.66 91.61 91.66 1.9K
12:55 91.67 91.67 91.63 91.63 1.4K
12:57 91.65 91.65 91.65 91.65 1.7K
12:58 91.63 91.63 91.61 91.61 2.5K
13:00 91.55 91.57 91.55 91.57 0.6K
13:01 91.58 91.60 91.58 91.60 1.8K
13:02 91.60 91.71 91.60 91.71 4.1K
13:03 91.74 91.74 91.64 91.64 3.0K
13:04 91.63 91.63 91.63 91.63 0.9K
13:05 91.64 91.64 91.61 91.61 2.0K
13:07 91.61 91.61 91.57 91.59 1.9K
13:08 91.57 91.59 91.57 91.57 1.0K
13:09 91.59 91.59 91.59 91.59 0.3K
13:10 91.57 91.64 91.57 91.64 1.7K
13:11 91.62 91.62 91.59 91.59 2.4K
13:12 91.59 91.59 91.51 91.51 1.1K
13:13 91.46 91.47 91.46 91.47 0.6K
13:14 91.51 91.51 91.49 91.49 1.5K
13:15 91.51 91.51 91.51 91.51 0.1K
13:16 91.53 91.53 91.39 91.41 5.6K
13:17 91.35 91.41 91.35 91.41 0.5K
13:18 91.41 91.41 91.41 91.41 0.4K
13:19 91.41 91.41 91.38 91.38 1.0K
13:20 91.38 91.38 91.36 91.36 1.5K
13:21 91.40 91.40 91.40 91.40 0.7K
13:22 91.39 91.39 91.38 91.38 2.4K
13:23 91.41 91.41 91.37 91.37 2.4K
13:24 91.39 91.43 91.39 91.43 2.5K
13:25 91.46 91.46 91.40 91.45 2.4K
13:26 91.43 91.43 91.42 91.42 2.8K
13:27 91.47 91.47 91.47 91.47 0.2K
13:28 91.45 91.45 91.43 91.45 3.1K
13:29 91.45 91.47 91.41 91.41 3.5K
13:30 91.39 91.40 91.37 91.40 2.5K
13:31 91.44 91.48 91.44 91.47 2.2K
13:32 91.50 91.52 91.50 91.52 0.8K
13:33 91.52 91.57 91.52 91.57 3.3K
13:34 91.59 91.59 91.59 91.59 0.4K
13:35 91.60 91.60 91.56 91.56 2.5K
13:36 91.53 91.53 91.52 91.52 5.2K
13:37 91.56 91.56 91.56 91.56 1.7K
13:38 91.55 91.55 91.54 91.54 1.2K
13:39 91.47 91.47 91.44 91.44 2.4K
13:40 91.38 91.44 91.38 91.44 2.4K
13:42 91.45 91.45 91.45 91.45 1.4K
13:43 91.39 91.39 91.39 91.39 1.6K
13:44 91.26 91.30 91.26 91.30 3.0K
13:46 91.22 91.22 91.22 91.22 1.4K
13:48 91.22 91.22 91.15 91.15 3.7K
13:49 91.16 91.16 91.10 91.12 11.6K
13:50 91.08 91.12 91.08 91.12 1.0K
13:51 91.05 91.08 91.05 91.08 1.8K
13:52 91.14 91.14 91.13 91.13 1.8K
13:54 91.14 91.16 91.12 91.12 3.3K
13:55 91.18 91.18 91.18 91.18 0.8K
13:56 91.17 91.20 91.17 91.20 4.6K
13:58 91.18 91.20 91.15 91.15 1.3K
13:59 91.17 91.17 91.17 91.17 0.1K
14:00 91.13 91.13 91.10 91.10 3.2K
14:01 91.05 91.05 91.05 91.05 0.4K
14:02 91.02 91.02 90.98 90.99 2.5K
14:03 90.99 90.99 90.95 90.95 0.7K
14:04 90.94 90.99 90.94 90.99 3.0K
14:05 91.02 91.02 91.02 91.02 0.4K
14:06 91.03 91.06 91.03 91.04 3.3K
14:07 91.05 91.07 91.05 91.07 0.8K
14:08 91.06 91.08 91.02 91.02 4.6K
14:09 91.01 91.01 90.98 90.99 4.2K
14:10 90.99 90.99 90.99 90.99 0.3K
14:11 90.94 90.95 90.93 90.93 3.5K
14:12 90.90 90.92 90.90 90.91 4.6K
14:13 90.91 90.93 90.90 90.90 1.7K
14:14 90.92 90.92 90.92 90.92 1.1K
14:15 90.92 90.92 90.85 90.85 6.0K
14:16 90.82 90.82 90.82 90.82 1.5K
14:17 90.74 90.74 90.74 90.74 0.4K
14:18 90.77 90.77 90.77 90.77 0.6K
14:19 90.77 90.77 90.71 90.71 3.7K
14:20 90.73 90.73 90.73 90.73 2.5K
14:21 90.73 90.75 90.73 90.75 2.0K
14:22 90.77 90.77 90.76 90.76 0.4K
14:23 90.73 90.73 90.73 90.73 1.9K
14:24 90.73 90.75 90.73 90.75 6.6K
14:25 90.74 90.74 90.69 90.70 4.4K
14:26 90.67 90.67 90.67 90.67 2.4K
14:27 90.65 90.65 90.62 90.62 3.0K
14:28 90.63 90.64 90.63 90.64 1.7K
14:29 90.64 90.70 90.64 90.70 4.1K
14:30 90.73 90.73 90.73 90.73 1.9K
14:31 90.74 90.76 90.74 90.75 1.3K
14:32 90.75 90.75 90.57 90.57 16.2K
14:33 90.64 90.64 90.62 90.62 0.9K
14:34 90.64 90.64 90.64 90.64 0.5K
14:35 90.65 90.65 90.60 90.63 6.4K
14:36 90.63 90.63 90.53 90.56 5.0K
14:37 90.58 90.58 90.53 90.53 4.3K
14:38 90.57 90.57 90.47 90.50 7.2K
14:39 90.32 90.41 90.32 90.41 16.6K
14:40 90.45 90.45 90.44 90.44 1.0K
14:41 90.46 90.46 90.46 90.46 0.4K
14:42 90.47 90.50 90.47 90.50 1.4K
14:43 90.50 90.50 90.48 90.48 0.8K
14:44 90.48 90.52 90.48 90.52 4.0K
14:46 90.52 90.52 90.52 90.52 0.9K
14:47 90.48 90.52 90.48 90.52 0.3K
14:48 90.52 90.52 90.43 90.43 5.3K
14:49 90.45 90.48 90.45 90.48 2.4K
14:50 90.47 90.47 90.46 90.46 1.1K
14:51 90.46 90.46 90.43 90.43 2.8K
14:52 90.46 90.46 90.40 90.40 2.0K
14:53 90.40 90.40 90.38 90.38 1.3K
14:54 90.37 90.40 90.37 90.38 4.1K
14:55 90.42 90.42 90.40 90.40 3.8K
14:57 90.46 90.48 90.45 90.48 1.6K
14:58 90.46 90.46 90.46 90.46 2.7K
14:59 90.48 90.50 90.45 90.45 5.0K
15:00 90.44 90.44 90.40 90.40 2.4K
15:01 90.42 90.42 90.42 90.42 2.5K
15:02 90.34 90.34 90.32 90.32 2.9K
15:03 90.29 90.29 90.27 90.28 3.9K
15:04 90.27 90.27 90.25 90.25 1.2K
15:05 90.23 90.23 90.22 90.23 3.9K
15:06 90.23 90.23 90.23 90.23 1.9K
15:07 90.17 90.17 90.15 90.17 4.2K
15:08 90.18 90.21 90.18 90.21 2.2K
15:09 90.22 90.22 90.18 90.18 2.6K
15:10 90.18 90.26 90.18 90.26 2.2K
15:11 90.25 90.37 90.25 90.37 3.5K
15:12 90.39 90.46 90.39 90.46 2.9K
15:13 90.46 90.46 90.34 90.34 11.8K
15:14 90.35 90.38 90.35 90.38 0.8K
15:15 90.33 90.36 90.33 90.36 2.1K
15:16 90.36 90.36 90.33 90.36 2.9K
15:17 90.31 90.32 90.28 90.29 4.2K
15:18 90.29 90.33 90.27 90.33 5.7K
15:19 90.33 90.33 90.30 90.30 4.3K
15:20 90.28 90.28 90.23 90.25 13.9K
15:21 90.26 90.35 90.26 90.35 8.5K
15:22 90.35 90.39 90.35 90.35 6.0K
15:23 90.36 90.36 90.36 90.36 0.9K
15:24 90.33 90.38 90.33 90.38 4.5K
15:25 90.34 90.39 90.34 90.37 1.9K
15:26 90.37 90.37 90.32 90.32 4.0K
15:27 90.31 90.35 90.30 90.30 2.8K
15:28 90.30 90.30 90.30 90.30 1.7K
15:29 90.28 90.28 90.25 90.28 4.0K
15:30 90.28 90.28 90.25 90.25 1.3K
15:31 90.24 90.27 90.24 90.27 5.8K
15:32 90.27 90.28 90.27 90.27 1.6K
15:33 90.28 90.28 90.23 90.24 3.9K
15:34 90.24 90.30 90.24 90.30 5.8K
15:35 90.30 90.35 90.30 90.35 4.8K
15:36 90.36 90.36 90.33 90.35 5.8K
15:37 90.35 90.35 90.29 90.29 2.9K
15:38 90.32 90.32 90.29 90.30 4.4K
15:39 90.28 90.32 90.28 90.31 4.3K
15:40 90.31 90.31 90.26 90.28 7.4K
15:41 90.28 90.28 90.19 90.20 8.3K
15:42 90.18 90.22 90.18 90.22 6.2K
15:43 90.22 90.25 90.22 90.23 2.2K
15:44 90.23 90.28 90.23 90.25 8.9K
15:45 90.26 90.29 90.26 90.29 5.1K
15:46 90.26 90.31 90.26 90.29 3.3K
15:47 90.28 90.35 90.28 90.35 9.0K
15:48 90.35 90.35 90.34 90.34 5.9K
15:49 90.32 90.34 90.31 90.31 7.9K
15:50 90.31 90.37 90.28 90.34 16.8K
15:51 90.35 90.35 90.32 90.34 9.2K
15:52 90.34 90.34 90.32 90.33 10.7K
15:53 90.31 90.31 90.26 90.30 21.5K
15:54 90.28 90.28 90.11 90.11 14.9K
15:55 90.11 90.23 90.11 90.23 33.7K
15:56 90.23 90.26 90.21 90.25 20.9K
15:57 90.27 90.32 90.20 90.22 34.3K
15:58 90.22 90.22 90.16 90.19 47.8K
15:59 90.19 90.23 90.15 90.21 440.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available