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 91.09 91.09 91.00 91.00 17.9K
09:32 91.00 91.00 91.00 91.00 0.4K
09:33 91.00 91.30 91.00 91.30 7.8K
09:34 91.53 91.60 91.37 91.60 3.3K
09:35 91.36 91.36 91.36 91.36 0.6K
09:37 91.28 91.28 91.28 91.28 0.9K
09:38 91.20 91.20 91.19 91.19 6.5K
09:39 91.19 91.32 91.19 91.32 0.6K
09:40 91.27 91.27 91.27 91.27 0.4K
09:41 91.26 91.31 91.26 91.31 2.4K
09:42 91.25 91.25 91.15 91.15 4.1K
09:43 91.15 91.15 91.12 91.12 4.3K
09:44 90.89 90.89 90.85 90.86 1.4K
09:45 90.90 91.01 90.90 90.94 1.3K
09:46 90.93 90.98 90.93 90.96 5.3K
09:47 90.89 91.08 90.89 91.08 1.7K
09:48 91.07 91.07 91.07 91.07 2.6K
09:49 91.05 91.05 90.94 90.94 4.4K
09:50 90.98 90.99 90.98 90.99 2.6K
09:51 90.98 90.99 90.97 90.97 2.2K
09:52 91.04 91.06 91.04 91.06 1.9K
09:53 91.09 91.09 91.09 91.09 0.8K
09:54 91.14 91.17 91.11 91.11 4.3K
09:55 91.10 91.11 91.01 91.09 6.2K
09:56 91.05 91.05 91.05 91.05 1.9K
09:57 90.90 90.90 90.90 90.90 0.4K
09:58 90.90 90.93 90.90 90.93 1.0K
09:59 90.93 90.93 90.93 90.93 0.4K
10:00 90.95 91.05 90.95 91.05 2.7K
10:01 91.12 91.12 91.12 91.12 0.9K
10:02 91.25 91.26 91.25 91.26 1.3K
10:03 91.27 91.27 91.25 91.25 2.2K
10:04 91.26 91.26 91.26 91.26 1.4K
10:05 91.25 91.25 91.25 91.25 1.9K
10:06 91.32 91.32 91.26 91.30 2.2K
10:08 91.38 91.38 91.27 91.27 1.3K
10:09 91.26 91.35 91.26 91.35 3.6K
10:10 91.37 91.37 91.32 91.32 0.5K
10:11 91.37 91.37 91.37 91.37 0.5K
10:12 91.30 91.34 91.30 91.30 0.5K
10:13 91.35 91.35 91.27 91.27 1.7K
10:14 91.30 91.30 91.29 91.29 4.8K
10:15 91.29 91.29 91.28 91.28 0.8K
10:16 91.29 91.29 91.19 91.21 2.2K
10:17 91.26 91.27 91.25 91.25 2.7K
10:18 91.26 91.26 91.19 91.19 1.5K
10:19 91.11 91.19 91.11 91.12 3.4K
10:20 91.21 91.21 91.19 91.19 0.4K
10:21 91.19 91.19 91.19 91.19 0.7K
10:22 91.27 91.27 91.27 91.27 4.9K
10:23 91.23 91.23 91.23 91.23 0.4K
10:24 91.29 91.29 91.29 91.29 2.1K
10:25 91.24 91.24 91.24 91.24 0.7K
10:26 91.20 91.20 91.18 91.18 2.1K
10:27 91.22 91.23 91.22 91.23 1.3K
10:28 91.23 91.23 91.17 91.17 4.4K
10:29 91.19 91.20 91.16 91.20 2.4K
10:30 91.24 91.27 91.18 91.18 3.6K
10:31 91.18 91.21 91.18 91.21 4.3K
10:32 91.21 91.25 91.21 91.24 2.6K
10:33 91.20 91.20 91.20 91.20 0.3K
10:34 91.20 91.20 91.20 91.20 1.4K
10:36 91.25 91.25 91.19 91.19 4.7K
10:38 91.18 91.18 91.06 91.06 7.1K
10:39 91.05 91.05 90.96 90.97 1.5K
10:40 90.97 91.03 90.97 90.97 1.8K
10:41 91.00 91.00 90.94 90.94 1.4K
10:42 90.94 90.94 90.90 90.90 1.1K
10:43 90.88 90.89 90.88 90.89 0.8K
10:44 90.89 90.89 90.89 90.89 0.7K
10:45 90.96 91.03 90.96 91.03 3.6K
10:46 91.00 91.00 91.00 91.00 0.6K
10:47 90.96 90.96 90.96 90.96 2.0K
10:50 91.04 91.04 91.01 91.01 1.5K
10:51 91.04 91.07 91.04 91.04 4.2K
10:52 91.02 91.02 91.00 91.00 0.9K
10:53 90.96 90.99 90.96 90.97 3.2K
10:54 90.99 90.99 90.98 90.98 4.9K
10:55 90.98 90.98 90.98 90.98 0.8K
10:56 90.97 90.97 90.94 90.94 2.3K
10:57 90.94 90.94 90.86 90.86 1.5K
10:58 90.89 90.89 90.89 90.89 1.3K
10:59 90.85 90.85 90.85 90.85 1.5K
11:00 90.83 90.86 90.83 90.84 3.5K
11:01 90.80 90.91 90.80 90.91 2.0K
11:02 90.90 90.93 90.90 90.93 2.0K
11:03 90.92 90.95 90.92 90.95 0.9K
11:04 90.97 90.97 90.97 90.97 0.8K
11:05 90.90 90.90 90.90 90.90 0.2K
11:06 90.91 90.91 90.91 90.91 1.1K
11:07 90.91 90.91 90.91 90.91 4.8K
11:08 90.91 90.91 90.88 90.88 3.5K
11:09 90.89 90.89 90.83 90.83 6.3K
11:10 90.83 90.83 90.83 90.83 1.1K
11:11 90.83 90.83 90.83 90.83 2.6K
11:12 90.78 90.80 90.78 90.79 1.6K
11:13 90.79 90.83 90.79 90.83 4.6K
11:14 90.84 90.84 90.84 90.84 1.2K
11:15 90.87 90.87 90.86 90.87 2.5K
11:16 90.86 90.89 90.86 90.89 3.4K
11:17 90.85 90.85 90.85 90.85 0.3K
11:18 90.89 90.89 90.89 90.89 1.3K
11:19 90.88 90.90 90.79 90.79 8.0K
11:20 90.78 90.81 90.78 90.81 0.3K
11:21 90.78 90.78 90.62 90.62 7.5K
11:22 90.62 90.62 90.58 90.58 1.7K
11:23 90.58 90.58 90.58 90.58 0.1K
11:24 90.56 90.64 90.56 90.64 5.4K
11:25 90.63 90.63 90.63 90.63 0.5K
11:26 90.62 90.62 90.61 90.61 2.8K
11:27 90.59 90.59 90.59 90.59 1.3K
11:28 90.63 90.63 90.59 90.59 2.1K
11:29 90.62 90.62 90.54 90.54 4.5K
11:31 90.56 90.56 90.53 90.55 6.5K
11:32 90.53 90.55 90.53 90.55 1.7K
11:33 90.54 90.54 90.49 90.49 4.5K
11:34 90.50 90.50 90.50 90.50 1.8K
11:35 90.49 90.49 90.48 90.48 2.0K
11:37 90.49 90.51 90.49 90.51 1.5K
11:38 90.51 90.52 90.49 90.51 3.6K
11:39 90.47 90.47 90.41 90.41 4.7K
11:40 90.37 90.39 90.37 90.39 3.8K
11:41 90.36 90.36 90.36 90.36 0.6K
11:42 90.35 90.35 90.32 90.32 1.2K
11:43 90.37 90.37 90.37 90.37 1.3K
11:44 90.33 90.33 90.33 90.33 0.9K
11:46 90.23 90.23 90.23 90.23 1.5K
11:48 90.22 90.28 90.22 90.28 2.5K
11:49 90.22 90.25 90.22 90.25 1.3K
11:50 90.23 90.23 90.18 90.18 1.3K
11:51 90.19 90.19 90.19 90.19 1.1K
11:52 90.21 90.34 90.21 90.34 3.9K
11:53 90.30 90.30 90.30 90.30 0.3K
11:54 90.31 90.33 90.31 90.33 2.8K
11:55 90.38 90.41 90.38 90.41 0.9K
11:56 90.40 90.45 90.40 90.45 1.1K
11:57 90.42 90.42 90.42 90.42 0.6K
11:59 90.41 90.41 90.41 90.41 0.3K
12:00 90.40 90.40 90.40 90.40 1.3K
12:01 90.40 90.40 90.40 90.40 3.2K
12:03 90.36 90.36 90.36 90.36 5.9K
12:06 90.40 90.40 90.40 90.40 0.2K
12:07 90.40 90.40 90.40 90.40 0.3K
12:08 90.40 90.40 90.40 90.40 0.4K
12:09 90.39 90.39 90.39 90.39 1.3K
12:10 90.40 90.40 90.35 90.35 5.0K
12:11 90.33 90.33 90.33 90.33 1.9K
12:12 90.31 90.33 90.31 90.33 2.6K
12:13 90.35 90.35 90.35 90.35 0.6K
12:14 90.34 90.34 90.34 90.34 2.6K
12:16 90.38 90.38 90.38 90.38 1.2K
12:18 90.38 90.39 90.38 90.39 2.5K
12:22 90.44 90.44 90.44 90.44 3.1K
12:23 90.43 90.45 90.43 90.45 1.4K
12:24 90.44 90.44 90.42 90.42 6.4K
12:25 90.41 90.41 90.33 90.33 4.7K
12:26 90.30 90.30 90.29 90.29 1.2K
12:27 90.27 90.27 90.24 90.24 1.2K
12:28 90.24 90.25 90.24 90.25 0.8K
12:29 90.23 90.23 90.22 90.22 1.7K
12:30 90.18 90.21 90.18 90.21 1.9K
12:31 90.15 90.15 90.15 90.15 2.6K
12:34 90.12 90.15 90.12 90.15 2.0K
12:35 89.98 89.98 89.98 89.98 0.4K
12:36 90.01 90.01 90.00 90.00 1.7K
12:37 89.88 89.97 89.86 89.97 2.7K
12:38 89.92 90.01 89.92 89.99 3.5K
12:39 90.02 90.02 89.93 89.93 0.7K
12:40 89.89 90.06 89.89 90.06 4.8K
12:42 90.12 90.12 90.12 90.12 1.8K
12:43 90.17 90.17 90.16 90.16 1.9K
12:45 90.16 90.17 90.16 90.17 2.2K
12:47 90.13 90.13 90.12 90.12 2.0K
12:48 90.09 90.09 90.01 90.01 3.3K
12:49 89.98 90.00 89.97 90.00 3.5K
12:50 89.96 90.10 89.96 90.10 7.2K
12:51 90.09 90.09 90.07 90.07 1.0K
12:52 90.07 90.07 90.07 90.07 0.4K
12:53 90.09 90.10 90.07 90.10 1.3K
12:54 90.12 90.15 90.12 90.14 4.4K
12:56 90.06 90.06 90.06 90.06 0.8K
12:57 90.06 90.06 89.98 89.98 3.5K
12:58 90.03 90.08 90.03 90.03 2.7K
12:59 90.04 90.04 90.04 90.04 0.6K
13:00 90.11 90.11 90.10 90.10 1.5K
13:01 90.12 90.22 90.12 90.20 4.0K
13:02 90.19 90.21 90.19 90.21 1.4K
13:03 90.24 90.24 90.23 90.23 3.7K
13:04 90.20 90.32 90.20 90.32 2.6K
13:05 90.42 90.42 90.27 90.29 19.3K
13:06 90.33 90.33 90.16 90.16 2.2K
13:07 90.25 90.25 90.25 90.25 3.6K
13:11 90.40 90.40 90.40 90.40 1.0K
13:12 90.34 90.39 90.34 90.39 1.3K
13:13 90.36 90.38 90.36 90.38 1.8K
13:14 90.45 90.47 90.45 90.47 0.8K
13:15 90.52 90.54 90.50 90.54 5.0K
13:16 90.50 90.51 90.50 90.50 3.9K
13:17 90.51 90.51 90.51 90.51 0.8K
13:18 90.48 90.51 90.48 90.51 0.5K
13:19 90.53 90.53 90.53 90.53 0.9K
13:20 90.54 90.54 90.53 90.53 0.6K
13:21 90.54 90.54 90.53 90.54 1.2K
13:22 90.58 90.59 90.56 90.59 3.4K
13:23 90.57 90.57 90.57 90.57 0.9K
13:24 90.60 90.64 90.60 90.64 1.8K
13:25 90.67 90.67 90.67 90.67 0.1K
13:26 90.67 90.67 90.67 90.67 1.4K
13:27 90.74 90.79 90.74 90.79 1.4K
13:28 90.78 90.78 90.78 90.78 4.7K
13:29 90.74 90.74 90.74 90.74 0.4K
13:30 90.80 90.85 90.80 90.85 1.7K
13:31 90.84 90.85 90.84 90.85 1.5K
13:32 90.81 90.81 90.81 90.81 0.3K
13:33 90.85 90.85 90.85 90.85 1.1K
13:35 90.85 90.91 90.85 90.87 1.5K
13:36 90.83 90.92 90.83 90.92 3.1K
13:38 91.00 91.03 91.00 91.03 2.7K
13:39 91.07 91.09 91.07 91.09 1.2K
13:40 91.07 91.07 91.02 91.02 2.1K
13:41 91.05 91.07 91.05 91.07 3.1K
13:44 91.11 91.11 91.11 91.11 0.5K
13:45 91.09 91.11 91.09 91.11 1.6K
13:47 91.10 91.10 91.07 91.07 1.6K
13:48 91.04 91.07 91.03 91.03 1.1K
13:49 91.02 91.02 91.02 91.02 0.8K
13:50 91.06 91.06 90.99 90.99 1.4K
13:51 91.01 91.01 91.01 91.01 1.4K
13:52 91.02 91.02 90.97 91.02 0.7K
13:53 90.98 91.02 90.98 91.02 1.9K
13:54 91.03 91.03 91.03 91.03 0.9K
13:55 91.06 91.06 91.06 91.06 1.0K
13:56 91.03 91.08 91.03 91.08 0.9K
13:57 91.11 91.11 91.03 91.03 0.4K
13:58 91.07 91.07 91.02 91.02 1.2K
13:59 91.02 91.02 91.02 91.02 1.0K
14:00 91.07 91.07 91.07 91.07 0.7K
14:01 91.07 91.07 91.01 91.01 7.5K
14:02 91.01 91.01 91.01 91.01 1.5K
14:04 90.96 90.96 90.96 90.96 0.3K
14:05 91.00 91.00 91.00 91.00 2.4K
14:07 90.98 90.99 90.98 90.99 0.5K
14:08 90.92 90.92 90.92 90.92 0.7K
14:09 90.99 90.99 90.94 90.94 1.6K
14:10 90.98 90.98 90.98 90.98 1.6K
14:11 91.00 91.03 91.00 91.03 0.7K
14:12 91.02 91.02 91.02 91.02 3.1K
14:13 91.02 91.02 91.02 91.02 1.5K
14:17 91.06 91.06 91.06 91.06 2.6K
14:18 91.05 91.05 90.97 90.97 3.1K
14:20 91.00 91.00 91.00 91.00 2.5K
14:21 90.99 90.99 90.99 90.99 1.8K
14:23 91.04 91.06 91.02 91.02 2.4K
14:24 91.04 91.04 91.04 91.04 1.5K
14:27 91.02 91.02 90.99 90.99 2.2K
14:28 91.02 91.02 90.99 90.99 1.3K
14:29 91.00 91.00 90.98 90.98 1.7K
14:30 91.01 91.01 90.95 90.95 2.8K
14:31 90.95 90.99 90.95 90.99 3.0K
14:32 91.01 91.01 91.01 91.01 0.8K
14:33 90.97 90.97 90.97 90.97 0.1K
14:34 90.97 91.04 90.97 91.04 3.3K
14:35 91.04 91.05 91.04 91.05 1.9K
14:37 91.02 91.02 90.97 90.97 1.2K
14:38 91.06 91.06 91.05 91.05 0.7K
14:39 91.05 91.06 91.02 91.05 3.2K
14:40 91.05 91.05 91.05 91.05 2.4K
14:41 91.05 91.05 91.05 91.05 0.9K
14:42 91.00 91.03 91.00 91.01 2.1K
14:43 91.03 91.03 91.03 91.03 0.1K
14:44 91.03 91.10 91.03 91.10 2.9K
14:45 91.10 91.11 91.09 91.09 1.9K
14:46 91.05 91.05 91.05 91.05 0.3K
14:47 91.07 91.07 91.02 91.02 0.9K
14:48 90.99 91.01 90.97 90.97 12.8K
14:49 90.94 90.98 90.94 90.97 1.3K
14:50 90.97 90.97 90.96 90.97 3.9K
14:51 90.95 90.95 90.93 90.95 22.9K
14:52 90.95 90.96 90.95 90.96 0.9K
14:53 90.95 90.95 90.95 90.95 3.3K
14:54 90.92 90.92 90.92 90.92 0.7K
14:55 90.93 90.93 90.93 90.93 13.3K
14:56 90.90 90.96 90.90 90.96 7.9K
14:57 90.96 90.96 90.96 90.96 2.4K
14:58 90.96 90.96 90.96 90.96 1.1K
14:59 90.96 90.97 90.96 90.97 2.9K
15:00 90.97 91.08 90.97 91.05 6.4K
15:01 91.08 91.13 91.08 91.12 5.9K
15:02 91.12 91.13 91.12 91.13 1.0K
15:03 91.12 91.12 91.12 91.12 1.0K
15:04 91.12 91.25 91.11 91.25 6.6K
15:05 91.25 91.25 91.25 91.25 0.7K
15:06 91.25 91.25 91.21 91.24 2.0K
15:07 91.24 91.24 91.21 91.24 1.0K
15:08 91.24 91.27 91.24 91.27 2.6K
15:09 91.27 91.30 91.27 91.30 1.5K
15:10 91.29 91.36 91.29 91.32 4.1K
15:11 91.35 91.35 91.31 91.35 1.9K
15:12 91.33 91.38 91.30 91.30 3.0K
15:13 91.35 91.35 91.34 91.34 1.0K
15:14 91.31 91.34 91.31 91.32 3.4K
15:15 91.30 91.35 91.30 91.34 5.5K
15:16 91.41 91.41 91.39 91.40 1.0K
15:17 91.40 91.41 91.40 91.41 1.3K
15:18 91.41 91.41 91.41 91.41 0.9K
15:19 91.41 91.46 91.40 91.45 21.6K
15:20 91.43 91.45 91.43 91.43 16.7K
15:21 91.40 91.43 91.40 91.40 6.6K
15:22 91.42 91.43 91.42 91.43 0.9K
15:23 91.47 91.50 91.47 91.50 7.3K
15:24 91.55 91.56 91.55 91.56 6.1K
15:25 91.60 91.60 91.55 91.56 34.8K
15:26 91.55 91.60 91.55 91.59 14.0K
15:27 91.59 91.59 91.58 91.58 9.1K
15:28 91.58 91.58 91.56 91.57 3.8K
15:29 91.59 91.59 91.59 91.59 6.4K
15:30 91.59 91.60 91.57 91.59 19.9K
15:31 91.59 91.59 91.57 91.57 10.1K
15:32 91.58 91.60 91.58 91.60 10.4K
15:33 91.60 91.61 91.58 91.61 11.1K
15:34 91.62 91.62 91.60 91.62 2.2K
15:35 91.64 91.65 91.64 91.65 1.6K
15:36 91.65 91.66 91.64 91.66 3.5K
15:37 91.65 91.65 91.59 91.62 13.6K
15:38 91.61 91.61 91.61 91.61 1.5K
15:39 91.62 91.64 91.62 91.64 2.5K
15:40 91.60 91.60 91.55 91.58 24.4K
15:41 91.55 91.58 91.55 91.55 3.4K
15:42 91.54 91.54 91.49 91.52 32.5K
15:43 91.52 91.53 91.36 91.36 18.6K
15:44 91.37 91.37 91.35 91.37 2.1K
15:45 91.37 91.38 91.35 91.35 3.0K
15:46 91.32 91.32 91.24 91.24 6.3K
15:47 91.28 91.36 91.24 91.36 13.4K
15:48 91.36 91.42 91.36 91.41 7.3K
15:49 91.41 91.44 91.40 91.44 11.0K
15:50 91.42 91.54 91.42 91.51 21.2K
15:51 91.52 91.56 91.48 91.55 13.5K
15:52 91.54 91.56 91.51 91.52 7.1K
15:53 91.51 91.56 91.50 91.56 13.9K
15:54 91.57 91.57 91.43 91.43 12.3K
15:55 91.42 91.54 91.42 91.52 16.4K
15:56 91.59 91.59 91.52 91.52 24.0K
15:57 91.51 91.51 91.49 91.51 13.1K
15:58 91.49 91.56 91.49 91.53 33.7K
15:59 91.54 91.54 91.43 91.50 469.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available