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 92.60 92.60 92.21 92.50 27.2K
09:31 92.50 92.50 92.50 92.50 18.7K
09:32 92.69 92.69 92.69 92.69 0.2K
09:33 92.49 92.69 92.49 92.69 1.0K
09:34 92.69 92.69 92.69 92.69 0.9K
09:35 92.48 92.70 92.48 92.51 3.5K
09:36 92.69 92.69 92.49 92.49 1.8K
09:37 92.54 92.68 92.54 92.59 1.9K
09:38 92.74 92.74 92.60 92.74 33.6K
09:39 92.59 92.59 92.59 92.59 0.8K
09:41 92.61 92.61 92.61 92.61 1.0K
09:43 92.61 92.74 92.61 92.74 1.9K
09:44 92.75 92.75 92.64 92.64 1.4K
09:45 92.63 92.74 92.56 92.57 9.2K
09:46 92.57 92.57 92.53 92.57 8.5K
09:47 92.56 92.57 92.36 92.49 20.2K
09:48 92.51 92.60 92.42 92.42 7.0K
09:49 92.42 92.44 92.42 92.42 11.9K
09:50 92.42 92.42 92.39 92.42 2.4K
09:51 92.52 92.52 92.51 92.52 1.3K
09:52 92.61 92.61 92.54 92.57 6.3K
09:53 92.43 92.49 92.43 92.47 13.3K
09:54 92.47 92.47 92.38 92.42 18.1K
09:55 92.42 92.42 92.42 92.42 2.9K
09:56 92.42 92.43 92.33 92.43 0.7K
09:57 92.43 92.43 92.28 92.28 11.2K
09:58 92.28 92.30 92.23 92.29 6.9K
09:59 92.21 92.23 92.17 92.17 7.0K
10:00 92.31 92.33 92.28 92.28 3.7K
10:01 92.30 92.30 92.25 92.25 1.3K
10:02 92.26 92.26 92.13 92.13 4.2K
10:03 92.10 92.10 92.10 92.10 1.1K
10:04 92.10 92.10 92.10 92.10 1.1K
10:05 92.25 92.29 92.25 92.26 3.6K
10:06 92.29 92.35 92.29 92.35 3.9K
10:07 92.36 92.36 92.19 92.29 3.8K
10:08 92.27 92.28 92.27 92.27 2.5K
10:09 92.39 92.39 92.39 92.39 1.4K
10:10 92.33 92.34 92.25 92.34 2.4K
10:11 92.32 92.32 92.21 92.21 4.2K
10:12 92.21 92.21 92.12 92.14 12.0K
10:13 92.22 92.25 92.22 92.25 4.5K
10:14 92.22 92.22 92.15 92.19 3.1K
10:15 92.15 92.17 92.15 92.17 13.7K
10:16 92.12 92.12 92.06 92.06 6.6K
10:17 92.04 92.06 92.04 92.06 5.5K
10:18 92.07 92.07 92.07 92.07 2.4K
10:19 92.07 92.13 92.07 92.13 3.7K
10:20 92.11 92.14 92.10 92.10 2.4K
10:21 92.11 92.11 92.08 92.08 1.4K
10:22 92.09 92.09 91.97 91.97 3.9K
10:23 92.04 92.04 92.04 92.04 1.5K
10:24 92.04 92.04 91.99 92.02 2.3K
10:25 91.99 92.01 91.97 92.01 3.4K
10:26 92.01 92.04 91.94 92.02 11.7K
10:27 91.99 92.01 91.99 92.01 3.2K
10:28 91.99 91.99 91.98 91.98 1.8K
10:29 91.99 91.99 91.98 91.98 0.8K
10:30 92.05 92.05 91.96 91.96 36.4K
10:31 91.89 91.89 91.78 91.78 8.8K
10:32 91.69 91.80 91.69 91.80 1.8K
10:33 91.80 91.84 91.76 91.77 20.2K
10:34 91.71 91.71 91.61 91.63 9.8K
10:35 91.63 91.63 91.28 91.28 44.0K
10:36 91.18 91.18 90.62 90.94 50.4K
10:37 91.04 91.24 91.04 91.20 22.4K
10:38 91.27 91.39 91.27 91.36 17.0K
10:39 91.37 91.41 91.31 91.32 11.9K
10:40 91.32 91.50 91.32 91.39 14.1K
10:41 91.38 91.38 91.29 91.29 10.9K
10:42 91.27 91.40 91.27 91.40 2.8K
10:43 91.43 91.44 91.29 91.36 5.7K
10:44 91.37 91.37 91.33 91.36 3.2K
10:45 91.34 91.34 91.31 91.31 4.6K
10:46 91.45 91.45 91.39 91.39 2.4K
10:47 91.45 91.46 91.40 91.40 4.4K
10:48 91.40 91.63 91.30 91.55 49.0K
10:49 91.50 91.50 91.48 91.48 2.7K
10:50 91.46 91.53 91.38 91.53 35.6K
10:51 91.51 91.51 91.50 91.51 2.5K
10:52 91.41 91.41 91.35 91.41 4.6K
10:53 91.41 91.49 91.41 91.49 4.3K
10:54 91.56 91.56 91.49 91.49 1.8K
10:55 91.49 91.50 91.49 91.49 1.2K
10:56 91.50 91.65 91.50 91.65 9.6K
10:57 91.64 91.64 91.60 91.60 1.8K
10:58 91.60 91.83 91.60 91.83 5.2K
10:59 91.88 91.88 91.88 91.88 4.4K
11:00 91.98 92.00 91.87 91.96 19.5K
11:01 91.97 91.98 91.94 91.98 12.4K
11:02 91.98 91.98 91.98 91.98 2.5K
11:03 91.99 92.07 91.93 91.93 9.5K
11:04 92.15 92.15 92.12 92.12 0.6K
11:05 92.10 92.11 92.10 92.11 2.1K
11:06 92.12 92.14 92.05 92.14 4.5K
11:07 92.13 92.13 92.01 92.01 8.3K
11:08 92.00 92.02 91.99 91.99 1.4K
11:09 91.98 91.98 91.96 91.96 2.4K
11:10 91.95 91.96 91.93 91.95 5.8K
11:11 91.95 91.95 91.95 91.95 1.3K
11:12 91.95 91.95 91.89 91.89 16.2K
11:13 91.89 91.89 91.83 91.83 7.8K
11:14 91.86 91.92 91.86 91.90 2.9K
11:15 91.90 92.00 91.90 91.94 10.0K
11:16 91.97 91.97 91.82 91.82 12.7K
11:17 91.82 91.83 91.81 91.81 9.6K
11:18 91.81 91.81 91.77 91.77 3.3K
11:19 91.78 91.78 91.68 91.68 5.3K
11:20 91.63 91.68 91.63 91.65 8.6K
11:21 91.63 91.77 91.63 91.77 2.3K
11:22 91.77 91.77 91.77 91.77 4.1K
11:23 91.84 91.84 91.84 91.84 0.3K
11:24 91.87 91.87 91.85 91.85 3.6K
11:25 91.84 91.84 91.84 91.84 3.4K
11:26 91.77 91.78 91.77 91.78 0.6K
11:27 91.78 91.86 91.78 91.78 1.8K
11:28 91.78 91.78 91.78 91.78 0.7K
11:29 91.78 91.90 91.78 91.90 2.4K
11:30 91.91 91.91 91.86 91.86 0.3K
11:31 91.88 91.91 91.86 91.86 0.7K
11:32 91.85 91.86 91.85 91.85 0.9K
11:33 91.88 91.88 91.88 91.88 1.2K
11:34 91.88 91.88 91.85 91.85 3.4K
11:35 91.85 91.85 91.84 91.84 1.3K
11:36 91.86 91.86 91.84 91.84 1.1K
11:37 91.84 91.86 91.84 91.86 2.1K
11:38 91.86 91.96 91.86 91.95 4.2K
11:39 91.91 91.93 91.90 91.92 2.2K
11:40 91.93 91.94 91.93 91.93 2.5K
11:41 91.97 91.97 91.60 91.60 12.3K
11:42 91.70 91.70 91.59 91.61 1.2K
11:43 91.61 91.63 91.61 91.63 1.1K
11:44 91.65 91.67 91.65 91.65 3.7K
11:45 91.69 91.69 91.61 91.64 12.3K
11:46 91.63 91.63 91.63 91.63 1.5K
11:47 91.63 91.70 91.63 91.70 6.4K
11:48 91.68 91.70 91.61 91.67 19.1K
11:49 91.67 91.71 91.67 91.67 3.1K
11:50 91.67 91.67 91.67 91.67 3.4K
11:51 91.62 91.62 91.54 91.54 2.7K
11:52 91.54 91.54 91.41 91.41 36.3K
11:53 91.37 91.54 91.37 91.54 7.3K
11:54 91.57 91.58 91.55 91.58 8.8K
11:55 91.62 91.62 91.55 91.55 11.7K
11:56 91.56 91.56 91.51 91.55 10.1K
11:57 91.55 91.55 91.55 91.55 0.2K
11:58 91.59 91.61 91.58 91.58 4.4K
11:59 91.52 91.52 91.52 91.52 0.6K
12:00 91.57 91.57 91.57 91.57 1.0K
12:01 91.58 91.58 91.57 91.57 1.0K
12:02 91.57 91.57 91.57 91.57 0.5K
12:03 91.60 91.60 91.52 91.52 0.3K
12:04 91.56 91.56 91.54 91.54 8.1K
12:05 91.52 91.58 91.52 91.56 134.4K
12:06 91.59 91.61 91.59 91.61 2.2K
12:07 91.61 91.72 91.61 91.72 2.2K
12:08 91.75 91.78 91.75 91.78 1.6K
12:09 91.75 91.76 91.75 91.76 2.3K
12:11 91.81 91.81 91.78 91.80 2.6K
12:12 91.86 91.89 91.86 91.86 2.8K
12:13 91.81 91.83 91.81 91.83 0.5K
12:14 91.82 91.83 91.82 91.83 6.7K
12:15 91.82 91.82 91.76 91.76 4.2K
12:16 91.76 91.84 91.71 91.82 47.5K
12:17 91.82 91.82 91.82 91.82 0.7K
12:18 91.82 91.82 91.79 91.79 1.0K
12:19 91.89 91.90 91.87 91.89 3.9K
12:20 91.89 91.96 91.89 91.92 29.7K
12:22 91.93 91.93 91.93 91.93 0.5K
12:23 91.89 91.89 91.79 91.79 3.9K
12:24 91.81 91.82 91.81 91.82 0.9K
12:25 91.95 91.95 91.89 91.90 11.8K
12:28 91.91 91.91 91.91 91.91 1.0K
12:29 91.91 91.91 91.91 91.91 1.0K
12:30 91.95 91.95 91.95 91.95 1.5K
12:31 92.07 92.07 92.07 92.07 0.5K
12:32 92.06 92.06 91.97 91.97 2.5K
12:33 91.99 91.99 91.99 91.99 0.8K
12:34 92.02 92.03 92.02 92.03 1.0K
12:35 92.03 92.04 92.03 92.04 0.3K
12:36 91.98 91.98 91.97 91.97 1.4K
12:37 92.00 92.03 92.00 92.03 1.5K
12:38 92.12 92.12 92.07 92.07 3.5K
12:39 92.08 92.08 92.08 92.08 0.7K
12:40 92.08 92.08 92.01 92.07 0.7K
12:41 92.07 92.07 92.07 92.07 1.6K
12:42 92.05 92.05 92.05 92.05 1.0K
12:43 92.05 92.05 92.05 92.05 0.7K
12:44 92.02 92.04 92.02 92.04 2.7K
12:45 92.05 92.05 91.94 91.96 7.7K
12:46 91.99 91.99 91.99 91.99 0.5K
12:47 91.98 91.98 91.97 91.97 1.2K
12:48 92.01 92.01 92.01 92.01 0.3K
12:49 91.96 92.01 91.96 91.99 1.7K
12:50 91.93 91.96 91.82 91.82 18.2K
12:51 91.73 91.73 91.73 91.73 0.8K
12:52 91.73 91.73 91.73 91.73 1.4K
12:54 91.60 91.60 91.60 91.60 3.2K
12:55 91.60 91.62 91.60 91.62 2.2K
12:56 91.41 91.45 91.41 91.45 2.5K
12:57 91.45 91.45 91.45 91.45 0.7K
12:58 91.38 91.38 91.38 91.38 0.4K
12:59 91.37 91.37 91.37 91.37 0.4K
13:00 91.43 91.43 91.37 91.37 1.1K
13:01 91.51 91.51 91.51 91.51 3.6K
13:02 91.53 91.53 91.51 91.51 1.1K
13:03 91.56 91.59 91.55 91.55 1.3K
13:04 91.56 91.56 91.56 91.56 0.8K
13:05 91.56 91.56 91.56 91.56 0.9K
13:06 91.55 91.55 91.55 91.55 2.1K
13:07 91.54 91.56 91.53 91.56 20.8K
13:09 91.55 91.55 91.55 91.55 0.4K
13:10 91.54 91.59 91.54 91.59 2.7K
13:12 91.62 91.62 91.62 91.62 1.5K
13:14 91.63 91.63 91.63 91.63 0.8K
13:15 91.60 91.61 91.60 91.61 1.7K
13:16 91.64 91.69 91.64 91.69 3.9K
13:17 91.63 91.63 91.63 91.63 0.3K
13:18 91.62 91.62 91.62 91.62 6.1K
13:20 91.57 91.57 91.49 91.49 2.7K
13:21 91.57 91.58 91.54 91.57 4.6K
13:23 91.56 91.56 91.56 91.56 0.3K
13:24 91.56 91.56 91.55 91.55 0.8K
13:25 91.64 91.65 91.64 91.65 2.9K
13:26 91.68 91.74 91.68 91.74 1.4K
13:27 91.72 91.72 91.72 91.72 1.0K
13:29 91.66 91.66 91.64 91.64 5.6K
13:31 91.71 91.71 91.68 91.68 0.9K
13:32 91.71 91.71 91.69 91.69 0.9K
13:33 91.73 91.73 91.73 91.73 0.2K
13:34 91.73 91.79 91.73 91.79 1.6K
13:35 91.76 91.76 91.76 91.76 1.0K
13:36 91.76 91.76 91.76 91.76 1.6K
13:38 91.76 91.76 91.76 91.76 0.2K
13:39 91.77 91.77 91.77 91.77 0.2K
13:40 91.82 91.82 91.82 91.82 2.7K
13:42 91.77 91.77 91.77 91.77 0.5K
13:44 91.80 91.80 91.79 91.79 0.6K
13:45 91.79 91.79 91.79 91.79 1.0K
13:46 91.74 91.74 91.74 91.74 3.0K
13:47 91.74 91.74 91.74 91.74 0.7K
13:48 91.72 91.72 91.70 91.70 1.2K
13:49 91.67 91.67 91.67 91.67 0.9K
13:50 91.65 91.65 91.65 91.65 0.8K
13:51 91.49 91.53 91.49 91.53 33.2K
13:52 91.51 91.51 91.50 91.50 0.9K
13:53 91.51 91.51 91.51 91.51 0.7K
13:54 91.51 91.51 91.51 91.51 0.8K
13:55 91.51 91.51 91.51 91.51 0.6K
13:56 91.50 91.50 91.45 91.45 0.9K
13:57 91.49 91.53 91.48 91.53 7.0K
13:58 91.51 91.51 91.51 91.51 1.0K
13:59 91.51 91.53 91.51 91.53 0.6K
14:00 91.51 91.51 91.50 91.50 2.6K
14:01 91.50 91.50 91.50 91.50 0.4K
14:03 91.50 91.61 91.50 91.61 4.2K
14:05 91.69 91.69 91.65 91.66 4.5K
14:06 91.63 91.63 91.58 91.58 6.1K
14:07 91.54 91.54 91.54 91.54 0.2K
14:08 91.54 91.54 91.54 91.54 13.8K
14:09 91.54 91.58 91.54 91.57 6.8K
14:10 91.57 91.59 91.54 91.54 0.8K
14:11 91.54 91.54 91.51 91.51 15.5K
14:12 91.51 91.51 91.43 91.43 7.1K
14:13 91.49 91.49 91.49 91.49 3.4K
14:14 91.49 91.50 91.46 91.50 5.4K
14:15 91.46 91.46 91.38 91.38 11.4K
14:16 91.38 91.43 91.38 91.43 1.8K
14:17 91.41 91.41 91.41 91.41 0.5K
14:18 91.40 91.40 91.40 91.40 0.4K
14:19 91.40 91.40 91.40 91.40 2.0K
14:20 91.40 91.40 91.40 91.40 0.8K
14:21 91.33 91.33 91.33 91.33 0.7K
14:22 91.40 91.40 91.40 91.40 0.8K
14:23 91.39 91.39 91.39 91.39 0.4K
14:25 91.42 91.45 91.42 91.45 6.0K
14:26 91.39 91.39 91.37 91.37 3.9K
14:27 91.35 91.35 91.35 91.35 0.5K
14:28 91.34 91.34 91.33 91.33 9.9K
14:29 91.33 91.35 91.32 91.35 0.9K
14:30 91.34 91.46 91.34 91.46 3.6K
14:31 91.46 91.52 91.46 91.52 2.7K
14:32 91.48 91.48 91.47 91.47 0.9K
14:33 91.47 91.47 91.47 91.47 1.4K
14:34 91.47 91.47 91.47 91.47 0.3K
14:35 91.47 91.53 91.47 91.53 0.7K
14:36 91.47 91.47 91.46 91.46 1.2K
14:37 91.46 91.46 91.44 91.44 2.2K
14:39 91.45 91.45 91.44 91.44 0.6K
14:40 91.44 91.44 91.44 91.44 0.8K
14:41 91.50 91.50 91.49 91.49 2.4K
14:42 91.51 91.51 91.51 91.51 3.5K
14:43 91.51 91.51 91.51 91.51 0.3K
14:44 91.51 91.52 91.51 91.52 3.2K
14:45 91.53 91.54 91.53 91.54 1.1K
14:46 91.53 91.57 91.53 91.57 3.1K
14:47 91.51 91.51 91.46 91.46 4.1K
14:48 91.47 91.50 91.47 91.50 7.6K
14:49 91.47 91.47 91.47 91.47 1.3K
14:51 91.48 91.48 91.48 91.48 1.1K
14:52 91.48 91.48 91.48 91.48 0.4K
14:53 91.48 91.48 91.48 91.48 0.6K
14:54 91.48 91.48 91.42 91.42 6.4K
14:55 91.38 91.42 91.38 91.42 1.6K
14:56 91.41 91.43 91.41 91.41 6.7K
14:57 91.42 91.50 91.41 91.50 5.7K
14:58 91.54 91.57 91.54 91.55 1.5K
14:59 91.54 91.54 91.49 91.52 5.3K
15:00 91.52 91.52 91.52 91.52 0.5K
15:01 91.55 91.55 91.53 91.53 3.0K
15:02 91.57 91.57 91.56 91.56 2.6K
15:03 91.56 91.56 91.56 91.56 0.4K
15:04 91.56 91.56 91.56 91.56 0.8K
15:05 91.56 91.60 91.56 91.60 1.4K
15:06 91.56 91.56 91.56 91.56 3.0K
15:07 91.56 91.56 91.56 91.56 3.0K
15:08 91.56 91.56 91.55 91.55 1.9K
15:09 91.55 91.58 91.55 91.58 1.6K
15:10 91.55 91.55 91.55 91.55 0.8K
15:11 91.55 91.55 91.55 91.55 0.6K
15:12 91.58 91.58 91.57 91.57 4.9K
15:13 91.57 91.57 91.55 91.57 2.8K
15:14 91.57 91.57 91.57 91.57 1.2K
15:15 91.57 91.59 91.57 91.57 1.8K
15:16 91.59 91.59 91.58 91.58 2.8K
15:17 91.58 91.58 91.54 91.55 10.7K
15:18 91.55 91.55 91.48 91.48 15.0K
15:19 91.48 91.56 91.48 91.53 6.2K
15:20 91.53 91.59 91.53 91.59 3.0K
15:21 91.59 91.59 91.58 91.58 1.1K
15:22 91.58 91.58 91.58 91.58 0.9K
15:23 91.58 91.62 91.58 91.59 3.1K
15:24 91.59 91.59 91.55 91.59 4.5K
15:25 91.59 91.59 91.57 91.58 8.6K
15:26 91.58 91.58 91.49 91.49 6.5K
15:27 91.51 91.53 91.50 91.50 3.9K
15:28 91.50 91.50 91.50 91.50 2.9K
15:29 91.51 91.52 91.51 91.52 3.2K
15:30 91.62 91.77 91.61 91.77 8.4K
15:31 91.77 91.77 91.73 91.74 2.3K
15:32 91.77 91.79 91.73 91.73 2.4K
15:33 91.75 91.75 91.69 91.69 17.9K
15:34 91.75 91.78 91.74 91.78 2.2K
15:35 91.72 91.80 91.72 91.76 3.7K
15:36 91.80 91.80 91.71 91.76 4.1K
15:37 91.77 91.78 91.77 91.78 1.7K
15:38 91.77 91.77 91.73 91.74 1.8K
15:39 91.77 91.77 91.69 91.75 7.0K
15:40 91.75 91.75 91.70 91.74 5.0K
15:41 91.74 91.74 91.70 91.72 2.6K
15:42 91.72 91.75 91.72 91.75 4.1K
15:43 91.72 91.72 91.69 91.69 5.3K
15:44 91.73 91.74 91.72 91.74 3.1K
15:45 91.74 91.75 91.71 91.75 8.0K
15:46 91.78 91.79 91.68 91.70 14.7K
15:47 91.70 91.73 91.69 91.69 5.2K
15:48 91.69 91.72 91.68 91.68 5.3K
15:49 91.69 91.72 91.68 91.70 9.5K
15:50 91.70 91.80 91.70 91.77 14.8K
15:51 91.81 91.84 91.78 91.80 70.9K
15:52 91.79 91.79 91.75 91.77 8.3K
15:53 91.77 91.77 91.67 91.68 9.1K
15:54 91.70 91.72 91.67 91.68 12.1K
15:55 91.70 91.77 91.69 91.72 35.3K
15:56 91.75 91.82 91.75 91.82 36.1K
15:57 91.86 91.90 91.84 91.85 28.7K
15:58 91.86 91.99 91.85 91.93 56.4K
15:59 91.93 91.95 91.68 91.74 622.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available