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 90.97 90.97 90.89 90.89 117.2K
09:31 90.89 90.91 90.81 90.81 3.5K
09:32 91.04 91.10 91.04 91.10 1.9K
09:33 91.10 91.24 91.10 91.10 3.0K
09:34 91.27 91.41 91.27 91.41 4.5K
09:35 91.21 91.21 91.14 91.14 2.0K
09:36 91.02 91.02 90.88 90.88 1.0K
09:37 90.77 90.99 90.77 90.99 3.2K
09:38 91.05 91.05 91.03 91.03 1.1K
09:39 91.03 91.03 90.77 90.77 0.8K
09:40 90.77 91.00 90.75 91.00 1.6K
09:41 90.75 90.85 90.58 90.58 2.4K
09:42 90.80 90.80 90.58 90.77 2.0K
09:43 90.72 90.77 90.72 90.77 2.5K
09:44 90.67 90.83 90.67 90.83 0.9K
09:45 90.83 90.83 90.66 90.66 1.9K
09:46 90.56 90.59 90.55 90.55 1.1K
09:47 90.56 90.63 90.55 90.63 4.5K
09:48 90.74 90.74 90.74 90.74 2.0K
09:49 90.79 90.79 90.79 90.79 0.8K
09:50 90.78 90.78 90.78 90.78 1.8K
09:51 90.78 90.78 90.77 90.77 2.5K
09:52 90.86 90.86 90.86 90.86 1.5K
09:53 90.85 90.85 90.67 90.79 6.6K
09:54 90.92 90.92 90.92 90.92 0.6K
09:55 90.96 91.03 90.95 91.02 3.8K
09:56 91.10 91.10 91.10 91.10 2.1K
09:57 91.03 91.03 91.03 91.03 0.4K
09:58 90.92 90.92 90.92 90.92 2.0K
09:59 91.12 91.12 91.12 91.12 1.3K
10:00 90.96 90.96 90.95 90.95 1.3K
10:01 90.98 91.11 90.98 91.11 1.8K
10:02 91.10 91.10 90.99 90.99 3.5K
10:03 91.05 91.05 91.04 91.04 3.0K
10:04 91.15 91.15 91.15 91.15 1.4K
10:05 91.12 91.12 91.08 91.08 1.1K
10:06 91.05 91.11 91.05 91.10 2.6K
10:07 91.17 91.17 91.16 91.16 3.0K
10:08 91.06 91.06 91.06 91.06 0.4K
10:09 91.13 91.13 91.06 91.06 1.2K
10:10 91.06 91.20 91.06 91.20 3.5K
10:11 91.20 91.31 91.20 91.31 3.4K
10:12 91.25 91.29 91.25 91.29 2.9K
10:14 91.35 91.35 91.35 91.35 1.2K
10:15 91.18 91.18 91.18 91.18 0.7K
10:16 91.21 91.33 91.21 91.33 2.1K
10:17 91.34 91.34 91.29 91.29 1.9K
10:18 91.31 91.31 91.31 91.31 0.2K
10:19 91.33 91.49 91.33 91.49 1.9K
10:21 91.37 91.44 91.37 91.44 2.2K
10:22 91.38 91.41 91.35 91.35 2.0K
10:23 91.31 91.31 91.22 91.22 8.2K
10:24 91.23 91.23 91.15 91.21 1.3K
10:25 91.23 91.29 91.19 91.29 3.5K
10:27 91.19 91.19 91.19 91.19 0.2K
10:28 91.25 91.31 91.24 91.31 2.9K
10:29 91.40 91.40 91.40 91.40 1.2K
10:30 91.26 91.29 91.26 91.29 0.6K
10:31 91.27 91.33 91.25 91.25 2.1K
10:32 91.30 91.30 91.26 91.28 1.0K
10:33 91.27 91.27 91.24 91.26 2.7K
10:34 91.26 91.31 91.26 91.30 3.2K
10:35 91.30 91.30 91.25 91.25 1.1K
10:36 91.22 91.24 91.22 91.24 1.8K
10:38 91.32 91.34 91.32 91.34 2.1K
10:39 91.44 91.44 91.44 91.44 0.3K
10:40 91.37 91.39 91.24 91.24 3.6K
10:42 91.20 91.22 91.18 91.22 1.7K
10:43 91.18 91.18 91.18 91.18 0.8K
10:44 91.22 91.23 91.22 91.23 3.9K
10:45 91.21 91.29 91.21 91.28 2.8K
10:46 91.29 91.29 91.29 91.29 0.1K
10:47 91.23 91.23 91.18 91.18 1.7K
10:48 91.18 91.18 91.07 91.07 1.9K
10:49 91.09 91.12 91.08 91.11 2.8K
10:50 91.11 91.11 91.08 91.10 7.4K
10:51 91.10 91.14 91.10 91.13 6.0K
10:52 91.15 91.19 91.15 91.18 6.3K
10:53 91.23 91.29 91.23 91.25 1.5K
10:54 91.22 91.25 91.22 91.25 1.6K
10:55 91.23 91.23 91.23 91.23 0.5K
10:56 91.28 91.34 91.28 91.34 1.7K
10:58 91.33 91.33 91.33 91.33 0.4K
10:59 91.25 91.28 91.24 91.28 4.3K
11:00 91.23 91.23 91.23 91.23 0.9K
11:01 91.24 91.24 91.23 91.23 1.8K
11:02 91.28 91.28 91.26 91.26 0.7K
11:03 91.22 91.26 91.21 91.22 2.6K
11:04 91.22 91.22 91.22 91.22 0.4K
11:05 91.21 91.24 91.20 91.24 2.5K
11:06 91.27 91.29 91.27 91.27 2.6K
11:08 91.28 91.28 91.25 91.25 2.1K
11:10 91.24 91.24 91.24 91.24 1.6K
11:11 91.28 91.32 91.28 91.32 7.4K
11:12 91.28 91.28 91.21 91.25 4.9K
11:13 91.23 91.27 91.22 91.27 2.8K
11:14 91.27 91.27 91.27 91.27 1.4K
11:15 91.21 91.21 91.20 91.20 1.6K
11:16 91.24 91.30 91.24 91.25 4.7K
11:17 91.34 91.34 91.31 91.31 1.2K
11:18 91.36 91.36 91.36 91.36 0.8K
11:19 91.38 91.41 91.34 91.34 3.3K
11:21 91.27 91.27 91.24 91.24 2.2K
11:23 91.16 91.25 91.16 91.23 2.3K
11:24 91.26 91.27 91.26 91.26 4.0K
11:27 91.25 91.25 91.25 91.25 0.9K
11:28 91.26 91.26 91.26 91.26 0.6K
11:29 91.22 91.22 91.22 91.22 1.1K
11:30 91.20 91.20 91.20 91.20 2.6K
11:31 91.29 91.29 91.28 91.29 1.1K
11:32 91.32 91.32 91.32 91.32 1.5K
11:33 91.26 91.29 91.26 91.29 1.5K
11:34 91.29 91.29 91.26 91.26 1.4K
11:35 91.25 91.25 91.16 91.20 18.6K
11:36 91.18 91.18 91.08 91.08 7.0K
11:37 91.06 91.06 91.06 91.06 0.7K
11:38 91.06 91.10 91.06 91.10 2.4K
11:39 91.14 91.17 91.14 91.17 2.6K
11:40 91.17 91.17 91.15 91.17 1.1K
11:41 91.04 91.11 91.04 91.09 10.6K
11:42 91.13 91.13 91.13 91.13 3.2K
11:43 91.08 91.12 91.08 91.12 2.2K
11:44 91.17 91.17 91.17 91.17 1.6K
11:45 91.11 91.11 91.11 91.11 3.3K
11:46 91.09 91.09 91.09 91.09 1.1K
11:47 91.03 91.03 90.98 91.03 3.4K
11:48 91.01 91.01 91.01 91.01 3.1K
11:49 91.01 91.01 91.01 91.01 0.5K
11:50 91.01 91.12 91.01 91.12 23.3K
11:52 91.10 91.13 91.10 91.13 2.7K
11:54 91.05 91.05 91.05 91.05 3.1K
11:56 91.04 91.04 91.04 91.04 0.4K
11:57 91.07 91.07 91.04 91.06 5.9K
11:58 91.04 91.04 91.04 91.04 0.3K
11:59 91.03 91.04 91.02 91.04 4.6K
12:00 91.03 91.06 91.00 91.04 17.4K
12:01 91.04 91.04 91.04 91.04 2.9K
12:02 91.06 91.06 91.00 91.02 6.8K
12:03 91.02 91.02 91.02 91.02 0.5K
12:04 90.97 90.97 90.91 90.92 4.3K
12:06 90.95 90.95 90.94 90.94 4.2K
12:07 90.93 90.95 90.93 90.95 0.6K
12:08 90.95 90.97 90.95 90.97 2.6K
12:09 90.98 90.98 90.94 90.96 1.5K
12:10 90.91 90.91 90.91 90.91 0.4K
12:11 90.97 90.97 90.96 90.96 1.2K
12:12 90.96 90.96 90.86 90.86 2.8K
12:13 90.90 90.94 90.90 90.92 1.2K
12:14 90.92 90.92 90.89 90.89 1.3K
12:15 90.90 90.93 90.90 90.93 3.2K
12:16 90.94 90.94 90.93 90.93 1.5K
12:17 90.91 90.91 90.87 90.87 2.1K
12:18 90.93 90.93 90.93 90.93 2.0K
12:19 91.01 91.01 91.01 91.01 2.2K
12:21 91.00 91.04 91.00 91.04 4.3K
12:23 91.04 91.04 91.00 91.00 3.4K
12:24 91.00 91.04 90.96 91.04 3.2K
12:27 91.08 91.08 91.08 91.08 2.2K
12:28 91.03 91.03 91.03 91.03 0.6K
12:29 91.03 91.03 91.03 91.03 0.5K
12:30 91.07 91.09 91.07 91.09 1.8K
12:31 91.07 91.09 91.07 91.09 1.5K
12:32 91.11 91.14 91.11 91.14 1.8K
12:33 91.07 91.07 91.07 91.07 2.8K
12:34 91.06 91.06 91.06 91.06 0.2K
12:35 91.13 91.13 91.13 91.13 0.9K
12:36 91.14 91.15 91.14 91.15 2.2K
12:37 91.15 91.20 91.15 91.20 3.6K
12:38 91.17 91.17 91.17 91.17 1.1K
12:40 91.19 91.19 91.19 91.19 1.0K
12:41 91.22 91.22 91.19 91.19 1.4K
12:42 91.18 91.18 91.18 91.18 0.6K
12:43 91.18 91.23 91.18 91.23 2.2K
12:45 91.21 91.21 91.21 91.21 1.3K
12:46 91.20 91.20 91.17 91.20 1.5K
12:47 91.20 91.20 91.10 91.12 9.8K
12:48 91.09 91.12 91.06 91.06 4.9K
12:49 91.06 91.06 91.06 91.06 0.8K
12:50 91.01 91.01 90.97 90.97 1.5K
12:51 91.05 91.05 90.98 91.00 2.3K
12:52 90.99 91.01 90.95 91.01 8.4K
12:53 90.98 91.01 90.98 91.01 3.6K
12:54 91.01 91.04 90.99 90.99 8.5K
12:55 91.00 91.00 91.00 91.00 0.8K
12:56 91.00 91.00 91.00 91.00 1.7K
12:57 91.00 91.03 91.00 91.03 0.6K
12:58 91.06 91.09 91.04 91.09 3.6K
12:59 90.99 91.01 90.99 91.01 7.5K
13:00 91.01 91.07 91.01 91.07 4.0K
13:01 91.05 91.05 91.05 91.05 0.8K
13:02 91.05 91.05 91.00 91.00 3.5K
13:03 91.10 91.10 91.10 91.10 0.1K
13:04 91.06 91.06 91.06 91.06 1.1K
13:05 91.01 91.01 90.97 90.97 1.8K
13:06 90.99 90.99 90.99 90.99 0.6K
13:07 90.99 90.99 90.99 90.99 0.3K
13:08 91.02 91.03 90.99 91.03 1.6K
13:09 90.98 91.06 90.98 90.99 3.3K
13:10 91.00 91.00 91.00 91.00 0.4K
13:11 91.04 91.04 91.00 91.00 0.7K
13:13 91.00 91.07 91.00 91.02 0.8K
13:14 91.00 91.02 90.99 91.02 3.2K
13:15 91.02 91.05 91.02 91.05 3.0K
13:16 90.99 91.02 90.99 91.02 3.0K
13:17 90.94 90.94 90.94 90.94 1.4K
13:18 90.87 90.87 90.84 90.84 1.4K
13:20 90.86 90.87 90.86 90.87 1.3K
13:21 90.80 90.86 90.80 90.86 0.8K
13:22 90.91 90.91 90.91 90.91 0.8K
13:23 90.80 90.80 90.80 90.80 0.4K
13:25 90.81 90.86 90.81 90.86 7.6K
13:28 90.74 90.74 90.74 90.74 0.8K
13:29 90.74 90.79 90.74 90.77 2.8K
13:30 90.70 90.71 90.70 90.71 2.3K
13:31 90.71 90.76 90.71 90.76 3.0K
13:32 90.78 90.78 90.78 90.78 0.4K
13:33 90.72 90.72 90.72 90.72 1.8K
13:35 90.80 90.82 90.80 90.82 3.8K
13:36 90.81 90.81 90.81 90.81 0.5K
13:37 90.81 90.85 90.81 90.85 4.4K
13:38 90.85 90.87 90.85 90.87 1.3K
13:39 90.87 90.91 90.87 90.91 1.2K
13:40 90.90 90.90 90.90 90.90 0.7K
13:41 90.92 90.97 90.92 90.97 1.1K
13:42 90.95 90.95 90.93 90.93 3.8K
13:43 90.92 90.92 90.92 90.91 0.9K
13:44 90.91 90.94 90.85 90.90 10.8K
13:47 90.90 90.90 90.89 90.89 3.4K
13:50 90.92 90.92 90.92 90.92 2.2K
13:51 90.90 90.90 90.90 90.90 1.7K
13:52 90.90 90.90 90.83 90.83 7.7K
13:53 90.83 90.83 90.83 90.83 2.0K
13:54 90.82 90.82 90.82 90.82 1.0K
13:55 90.85 90.88 90.84 90.84 8.3K
13:57 90.80 90.83 90.80 90.83 2.5K
14:00 90.79 90.83 90.79 90.83 4.7K
14:01 90.83 90.89 90.82 90.89 5.8K
14:02 90.90 90.91 90.90 90.91 11.0K
14:03 90.92 90.93 90.89 90.91 2.0K
14:04 90.94 90.99 90.94 90.99 5.3K
14:05 90.98 90.98 90.94 90.95 12.4K
14:07 90.95 90.95 90.92 90.92 0.5K
14:08 90.99 91.00 90.97 90.97 3.7K
14:09 90.98 90.98 90.98 90.98 1.1K
14:10 90.96 90.97 90.96 90.97 2.9K
14:11 91.00 91.00 90.98 90.99 2.2K
14:12 90.99 90.99 90.99 90.99 1.1K
14:13 90.99 91.01 90.99 91.01 2.5K
14:14 91.02 91.05 91.02 91.05 3.7K
14:15 91.03 91.05 91.03 91.05 3.2K
14:16 91.03 91.04 91.03 91.04 2.7K
14:17 91.07 91.07 91.07 91.07 1.2K
14:18 91.09 91.12 91.09 91.12 2.5K
14:19 91.15 91.29 91.15 91.29 3.1K
14:21 91.23 91.23 91.23 91.23 0.8K
14:22 91.23 91.23 91.20 91.20 1.0K
14:23 91.23 91.23 91.16 91.16 1.9K
14:24 91.16 91.16 91.16 91.16 0.4K
14:25 91.21 91.22 91.21 91.22 1.3K
14:26 91.16 91.16 91.16 91.16 1.0K
14:28 91.21 91.21 91.13 91.15 7.2K
14:29 91.15 91.15 91.08 91.08 3.3K
14:30 91.09 91.21 91.09 91.21 10.7K
14:31 91.22 91.25 91.16 91.16 23.6K
14:32 91.16 91.17 91.16 91.17 4.1K
14:33 91.17 91.18 91.14 91.14 6.0K
14:34 91.14 91.21 91.14 91.21 9.3K
14:35 91.26 91.26 91.24 91.24 5.8K
14:36 91.29 91.29 91.29 91.29 0.4K
14:37 91.29 91.29 91.29 91.29 0.7K
14:38 91.25 91.25 91.18 91.18 3.3K
14:39 91.18 91.24 91.18 91.24 1.9K
14:40 91.19 91.19 91.19 91.19 2.3K
14:41 91.23 91.23 91.18 91.19 1.6K
14:42 91.15 91.20 91.15 91.20 0.2K
14:43 91.16 91.20 91.12 91.15 10.1K
14:44 91.12 91.18 91.12 91.18 5.5K
14:45 91.19 91.19 91.19 91.19 0.7K
14:46 91.17 91.19 91.17 91.19 0.5K
14:47 91.17 91.22 91.17 91.22 10.2K
14:48 91.22 91.22 91.19 91.19 2.0K
14:49 91.18 91.21 91.18 91.21 2.4K
14:50 91.18 91.19 91.18 91.19 3.8K
14:51 91.19 91.19 91.16 91.16 1.2K
14:52 91.19 91.24 91.19 91.24 4.2K
14:53 91.25 91.26 91.25 91.26 2.1K
14:55 91.28 91.28 91.28 91.28 1.1K
14:56 91.20 91.24 91.09 91.09 8.0K
14:57 91.09 91.09 91.05 91.09 1.0K
14:58 91.09 91.09 91.04 91.09 3.2K
14:59 91.14 91.14 91.11 91.11 4.0K
15:00 91.10 91.10 91.09 91.09 1.2K
15:01 91.20 91.21 91.19 91.21 5.9K
15:02 91.21 91.21 91.07 91.07 3.7K
15:03 91.06 91.06 91.01 91.01 1.0K
15:04 91.04 91.04 91.00 91.00 1.7K
15:05 90.99 91.05 90.99 91.04 4.2K
15:06 91.10 91.10 91.10 91.10 0.2K
15:07 91.05 91.10 91.05 91.10 1.3K
15:08 91.08 91.15 91.08 91.11 14.1K
15:09 91.11 91.15 91.10 91.13 3.5K
15:10 91.12 91.14 91.12 91.14 2.2K
15:11 91.12 91.21 91.12 91.21 8.7K
15:12 91.21 91.21 91.21 91.21 2.2K
15:13 91.22 91.23 91.20 91.23 1.8K
15:14 91.18 91.23 91.17 91.20 1.6K
15:15 91.20 91.20 91.15 91.15 5.9K
15:16 91.16 91.16 91.16 91.16 1.1K
15:17 91.11 91.18 91.11 91.15 2.4K
15:18 91.18 91.20 91.17 91.19 3.7K
15:19 91.17 91.20 91.17 91.20 7.6K
15:20 91.17 91.17 91.12 91.12 13.5K
15:21 91.11 91.12 91.10 91.10 3.1K
15:22 91.14 91.14 91.14 91.14 3.6K
15:23 91.14 91.14 91.14 91.14 1.0K
15:24 91.16 91.20 91.16 91.20 4.1K
15:25 91.15 91.18 91.10 91.10 12.4K
15:26 91.10 91.10 91.10 91.10 4.7K
15:27 91.07 91.07 91.07 91.07 1.6K
15:28 91.08 91.13 91.08 91.10 11.2K
15:29 91.07 91.09 91.07 91.07 2.7K
15:30 91.09 91.10 91.08 91.08 2.7K
15:31 91.10 91.13 91.10 91.13 3.1K
15:32 91.15 91.15 91.13 91.13 2.1K
15:33 91.14 91.17 91.13 91.13 2.2K
15:34 91.16 91.24 91.16 91.22 4.9K
15:35 91.26 91.26 91.20 91.20 5.6K
15:36 91.21 91.21 91.18 91.18 3.4K
15:37 91.20 91.22 91.19 91.22 5.1K
15:38 91.34 91.34 91.26 91.26 7.5K
15:39 91.24 91.30 91.24 91.30 5.4K
15:40 91.26 91.27 91.24 91.27 5.0K
15:41 91.24 91.24 91.19 91.24 9.8K
15:42 91.19 91.25 91.19 91.24 4.4K
15:43 91.22 91.25 91.22 91.25 5.4K
15:44 91.24 91.30 91.24 91.30 6.9K
15:45 91.30 91.32 91.27 91.29 16.6K
15:46 91.33 91.34 91.26 91.26 8.7K
15:47 91.26 91.26 91.13 91.16 16.7K
15:48 91.19 91.23 91.11 91.23 11.4K
15:49 91.20 91.26 91.08 91.08 23.7K
15:50 91.15 91.21 91.14 91.21 12.8K
15:51 91.21 91.23 91.16 91.22 13.3K
15:52 91.29 91.32 91.26 91.28 20.1K
15:53 91.26 91.34 91.26 91.31 17.3K
15:54 91.33 91.33 91.26 91.29 15.1K
15:55 91.23 91.28 91.22 91.25 27.1K
15:56 91.24 91.31 91.19 91.20 31.1K
15:57 91.21 91.21 91.13 91.18 44.6K
15:58 91.18 91.23 91.18 91.23 38.3K
15:59 91.23 91.25 91.15 91.22 2,612.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available