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 91.74 91.94 91.56 91.56 21.4K
09:31 91.85 91.85 91.57 91.84 4.6K
09:32 91.50 91.69 91.29 91.29 13.2K
09:33 91.61 91.61 90.86 90.86 26.9K
09:34 91.11 91.11 90.86 90.86 2.8K
09:35 90.94 91.33 90.94 91.24 15.5K
09:36 91.25 91.25 91.19 91.19 2.5K
09:37 91.33 91.41 91.33 91.41 5.7K
09:38 91.19 91.19 90.95 91.10 7.1K
09:39 91.13 91.13 91.13 91.13 0.9K
09:40 91.21 91.25 91.11 91.11 120.5K
09:41 91.16 91.16 90.97 91.10 34.2K
09:42 90.88 90.95 90.81 90.90 20.4K
09:43 90.93 91.05 90.87 91.05 4.3K
09:44 91.04 91.09 90.87 91.09 2.6K
09:45 90.98 90.98 90.97 90.97 1.1K
09:46 90.94 91.10 90.94 91.10 2.6K
09:47 91.06 91.16 91.01 91.16 6.8K
09:48 91.16 91.23 91.15 91.23 3.3K
09:49 91.16 91.28 91.16 91.28 4.0K
09:50 91.12 91.20 91.12 91.20 1.6K
09:51 91.20 91.20 91.19 91.20 8.4K
09:52 91.20 91.28 91.20 91.23 1.4K
09:53 91.24 91.25 91.15 91.25 4.8K
09:54 91.25 91.26 91.19 91.25 4.8K
09:55 91.24 91.38 91.24 91.38 4.6K
09:56 91.40 91.50 91.40 91.41 1.7K
09:57 91.34 91.34 91.34 91.34 4.0K
09:58 91.32 91.32 91.28 91.28 6.4K
09:59 91.33 91.33 91.24 91.33 4.0K
10:00 91.25 91.46 91.25 91.46 18.7K
10:01 91.30 91.57 91.30 91.34 16.4K
10:02 91.43 91.43 91.38 91.38 0.7K
10:03 91.45 91.45 91.34 91.34 1.2K
10:04 91.45 91.52 91.26 91.35 42.2K
10:05 91.37 91.37 91.19 91.19 12.3K
10:06 91.23 91.32 91.20 91.32 10.4K
10:07 91.33 91.33 91.30 91.32 3.3K
10:08 91.37 91.37 91.32 91.34 6.4K
10:09 91.34 91.39 91.34 91.34 5.7K
10:10 91.43 91.43 91.43 91.43 3.7K
10:11 91.44 91.54 91.44 91.54 0.5K
10:12 91.40 91.48 91.40 91.48 7.2K
10:13 91.39 91.39 91.28 91.33 3.6K
10:14 91.32 91.32 91.31 91.31 2.9K
10:15 91.30 91.30 91.25 91.25 4.1K
10:16 91.16 91.19 91.16 91.19 2.6K
10:17 91.02 91.09 91.02 91.09 2.6K
10:18 91.08 91.08 91.02 91.05 3.7K
10:19 91.08 91.10 91.02 91.10 3.5K
10:20 91.04 91.04 91.04 91.04 1.0K
10:21 91.04 91.07 91.04 91.07 3.0K
10:22 91.01 91.01 91.01 91.01 2.7K
10:23 90.96 91.00 90.88 90.88 6.4K
10:24 90.96 90.96 90.84 90.84 3.4K
10:25 90.88 90.93 90.88 90.93 2.0K
10:26 90.94 90.94 90.88 90.88 1.6K
10:27 90.88 90.88 90.88 90.88 2.9K
10:28 90.87 90.87 90.87 90.87 0.5K
10:29 90.82 90.94 90.82 90.94 16.5K
10:30 90.92 90.97 90.92 90.96 54.4K
10:31 90.99 90.99 90.99 90.99 2.6K
10:32 91.12 91.12 91.11 91.11 0.8K
10:33 91.10 91.21 91.09 91.21 4.2K
10:34 91.20 91.23 91.15 91.23 5.8K
10:35 91.23 91.23 91.12 91.14 2.8K
10:36 91.18 91.18 91.10 91.10 2.2K
10:37 91.07 91.12 91.07 91.07 1.5K
10:38 91.07 91.10 91.07 91.10 4.8K
10:39 91.11 91.11 91.11 91.11 0.4K
10:40 91.12 91.12 91.12 91.12 0.2K
10:41 91.15 91.15 91.09 91.11 2.8K
10:42 91.17 91.17 91.11 91.12 1.2K
10:43 91.11 91.12 91.10 91.10 3.8K
10:44 91.07 91.08 91.07 91.08 0.4K
10:45 91.14 91.14 91.11 91.11 0.5K
10:46 91.11 91.18 91.11 91.18 2.5K
10:47 91.13 91.14 91.13 91.14 2.2K
10:48 91.22 91.22 91.18 91.19 4.3K
10:49 91.26 91.26 91.26 91.26 1.6K
10:50 91.22 91.23 91.21 91.23 1.5K
10:51 91.23 91.23 91.17 91.17 0.4K
10:52 91.29 91.33 91.29 91.31 8.8K
10:53 91.31 91.31 91.25 91.25 2.2K
10:54 91.24 91.24 91.24 91.24 1.3K
10:55 91.29 91.29 91.29 91.29 1.3K
10:56 91.24 91.32 91.24 91.29 2.3K
10:57 91.27 91.27 91.24 91.24 1.0K
10:58 91.25 91.29 91.25 91.25 1.6K
10:59 91.36 91.40 91.36 91.40 3.4K
11:00 91.43 91.48 91.42 91.45 1.5K
11:01 91.52 91.52 91.52 91.52 1.6K
11:03 91.44 91.44 91.39 91.39 2.0K
11:04 91.38 91.38 91.38 91.38 1.0K
11:05 91.37 91.43 91.37 91.37 4.2K
11:07 91.28 91.29 91.28 91.29 1.1K
11:08 91.24 91.24 91.24 91.24 0.3K
11:09 91.32 91.34 91.24 91.24 1.0K
11:10 91.30 91.34 91.25 91.31 0.9K
11:11 91.34 91.34 91.25 91.25 2.2K
11:12 91.27 91.28 91.20 91.20 2.4K
11:13 91.20 91.26 91.20 91.26 2.3K
11:14 91.27 91.29 91.20 91.20 1.6K
11:15 91.27 91.27 91.20 91.20 2.6K
11:16 91.26 91.26 91.13 91.13 3.0K
11:17 91.13 91.19 91.13 91.19 4.1K
11:18 91.19 91.21 91.17 91.21 3.2K
11:19 91.26 91.26 91.24 91.24 2.9K
11:20 91.25 91.25 91.19 91.19 1.2K
11:21 91.25 91.25 91.24 91.25 1.1K
11:22 91.18 91.25 91.18 91.25 1.4K
11:23 91.19 91.19 91.19 91.19 0.9K
11:24 91.18 91.18 91.17 91.17 0.7K
11:25 91.18 91.18 91.18 91.18 1.2K
11:26 91.24 91.29 91.24 91.25 4.3K
11:27 91.20 91.20 91.13 91.13 2.1K
11:28 91.14 91.15 91.14 91.15 1.7K
11:29 91.15 91.19 91.12 91.19 7.3K
11:30 91.18 91.21 91.18 91.21 6.1K
11:31 91.21 91.30 91.21 91.30 13.0K
11:32 91.26 91.26 91.25 91.25 2.9K
11:33 91.23 91.26 91.20 91.20 4.2K
11:34 91.26 91.30 91.22 91.30 12.1K
11:35 91.31 91.31 91.29 91.30 5.3K
11:36 91.35 91.39 91.35 91.38 8.7K
11:37 91.46 91.47 91.41 91.43 4.2K
11:38 91.45 91.45 91.45 91.45 2.2K
11:39 91.46 91.67 91.46 91.65 33.9K
11:40 91.65 91.71 91.65 91.71 63.1K
11:41 91.72 91.72 91.72 91.72 0.5K
11:42 91.70 91.70 91.60 91.60 2.9K
11:43 91.65 91.65 91.60 91.63 1.5K
11:44 91.64 91.64 91.60 91.62 4.2K
11:45 91.56 91.57 91.50 91.57 10.4K
11:46 91.55 91.58 91.48 91.49 2.0K
11:47 91.49 91.58 91.49 91.58 1.0K
11:48 91.61 91.61 91.61 91.61 12.4K
11:49 91.55 91.55 91.55 91.55 0.9K
11:50 91.51 91.59 91.51 91.57 5.4K
11:51 91.57 91.59 91.57 91.59 1.8K
11:52 91.57 91.63 91.57 91.63 8.0K
11:53 91.63 91.63 91.63 91.63 0.9K
11:54 91.59 91.59 91.59 91.59 0.2K
11:55 91.60 91.61 91.60 91.61 5.6K
11:56 91.65 91.65 91.61 91.65 8.7K
11:57 91.65 91.71 91.65 91.71 5.5K
11:58 91.76 91.76 91.72 91.73 7.1K
11:59 91.73 91.73 91.72 91.72 8.0K
12:00 91.76 91.76 91.56 91.56 17.3K
12:01 91.53 91.53 91.53 91.53 0.5K
12:02 91.48 91.48 91.48 91.48 1.8K
12:03 91.49 91.50 91.48 91.50 4.3K
12:04 91.58 91.71 91.58 91.71 29.3K
12:05 91.69 91.75 91.69 91.75 18.7K
12:06 91.85 91.85 91.67 91.72 244.1K
12:07 91.73 91.73 91.73 91.73 2.1K
12:08 91.85 91.89 91.85 91.89 10.3K
12:09 91.81 91.97 91.81 91.91 7.7K
12:10 91.91 91.92 91.91 91.92 4.5K
12:11 91.91 91.91 91.64 91.64 5.0K
12:12 91.60 91.60 91.58 91.58 2.9K
12:13 91.55 91.62 91.55 91.62 5.0K
12:14 91.63 91.63 91.63 91.63 0.4K
12:15 91.62 91.66 91.57 91.66 20.0K
12:16 91.66 91.68 91.66 91.67 1.9K
12:17 91.73 91.96 91.73 91.95 14.1K
12:18 91.95 91.97 91.95 91.97 1.2K
12:19 92.00 92.00 91.98 91.98 24.2K
12:20 91.88 91.88 91.82 91.88 2.9K
12:21 91.89 91.89 91.83 91.83 1.0K
12:22 91.86 91.86 91.86 91.86 0.6K
12:23 91.89 91.89 91.89 91.89 0.3K
12:24 91.85 91.91 91.85 91.90 5.7K
12:25 91.90 91.94 91.90 91.93 2.6K
12:26 91.96 92.11 91.93 92.10 41.9K
12:27 92.14 92.14 92.13 92.13 1.2K
12:28 92.13 92.18 92.13 92.18 1.9K
12:29 92.18 92.24 92.18 92.24 3.1K
12:30 92.27 92.33 92.26 92.33 14.6K
12:31 92.29 92.29 92.25 92.28 4.6K
12:32 92.28 92.28 92.28 92.28 0.8K
12:33 92.28 92.38 92.28 92.35 8.0K
12:34 92.37 92.41 92.37 92.41 20.8K
12:35 92.39 92.39 92.39 92.39 0.3K
12:36 92.40 92.44 92.35 92.35 143.5K
12:37 92.37 92.39 92.32 92.39 10.1K
12:38 92.35 92.44 92.35 92.44 5.3K
12:39 92.44 92.51 92.44 92.51 7.1K
12:40 92.47 92.47 92.47 92.47 2.1K
12:41 92.45 92.48 92.45 92.48 3.6K
12:42 92.55 92.59 92.55 92.58 7.4K
12:43 92.58 92.58 92.55 92.55 9.7K
12:44 92.52 92.52 92.38 92.45 28.9K
12:45 92.44 92.55 92.44 92.55 4.9K
12:46 92.45 92.46 92.42 92.42 3.0K
12:47 92.41 92.41 92.31 92.37 6.8K
12:48 92.37 92.37 92.32 92.32 1.5K
12:49 92.43 92.43 92.31 92.33 7.1K
12:50 92.33 92.40 92.33 92.39 6.7K
12:51 92.40 92.40 92.39 92.39 0.8K
12:52 92.44 92.56 92.37 92.48 28.4K
12:53 92.46 92.50 92.43 92.50 8.2K
12:54 92.46 92.64 92.42 92.64 22.1K
12:55 92.53 92.56 92.06 92.06 188.6K
12:56 92.04 92.16 92.03 92.03 40.1K
12:57 92.03 92.03 91.95 91.95 3.6K
12:58 91.95 91.95 91.88 91.89 5.6K
12:59 91.89 91.90 91.82 91.87 9.6K
13:00 91.87 91.88 91.87 91.88 2.8K
13:01 91.88 91.89 91.66 91.71 40.3K
13:02 91.71 91.71 91.58 91.62 6.8K
13:03 91.62 91.62 91.61 91.61 2.9K
13:04 91.60 91.61 91.60 91.61 1.0K
13:05 91.66 91.69 91.64 91.68 22.2K
13:06 91.69 91.74 91.69 91.74 5.3K
13:07 91.71 91.76 91.66 91.68 4.0K
13:08 91.70 91.74 91.66 91.66 4.2K
13:09 91.70 91.77 91.65 91.77 14.4K
13:10 91.66 91.77 91.66 91.74 21.8K
13:11 91.72 91.79 91.72 91.75 3.3K
13:12 91.81 91.81 91.78 91.81 3.3K
13:13 91.80 91.80 91.73 91.79 11.7K
13:14 91.79 91.81 91.79 91.81 2.4K
13:15 91.85 91.85 91.81 91.81 4.7K
13:16 91.81 91.83 91.81 91.83 5.7K
13:17 91.83 91.86 91.75 91.79 9.4K
13:18 91.81 91.86 91.80 91.80 4.4K
13:19 91.83 91.83 91.83 91.83 0.2K
13:20 91.82 91.89 91.82 91.85 2.6K
13:21 91.89 91.89 91.80 91.80 18.0K
13:22 91.83 91.83 91.64 91.73 15.9K
13:23 91.69 91.80 91.69 91.80 8.6K
13:24 91.76 91.95 91.76 91.87 21.8K
13:25 91.83 91.90 91.83 91.88 4.9K
13:26 91.93 91.93 91.93 91.93 5.1K
13:27 91.91 91.91 91.91 91.91 0.9K
13:28 91.90 91.90 91.71 91.80 445.1K
13:29 91.79 91.90 91.79 91.90 3.3K
13:30 91.88 91.93 91.68 91.77 31.8K
13:31 91.86 91.86 91.79 91.79 23.3K
13:32 91.79 91.79 91.72 91.76 3.6K
13:33 91.76 91.81 91.76 91.79 18.8K
13:34 91.70 91.70 91.62 91.62 3.2K
13:35 91.70 91.70 91.62 91.70 2.0K
13:36 91.70 91.70 91.62 91.62 5.2K
13:37 91.66 91.72 91.56 91.71 23.2K
13:38 91.70 91.70 91.68 91.70 4.6K
13:39 91.70 91.73 91.70 91.73 3.4K
13:40 91.73 91.73 91.73 91.73 1.0K
13:41 91.66 91.73 91.66 91.73 2.1K
13:42 91.73 91.78 91.70 91.70 2.4K
13:43 91.70 91.73 91.70 91.73 1.5K
13:44 91.70 91.72 91.59 91.59 9.3K
13:45 91.59 91.59 91.50 91.50 5.8K
13:46 91.49 91.49 91.36 91.48 9.3K
13:47 91.47 91.52 91.47 91.50 1.5K
13:48 91.51 91.51 91.49 91.49 3.3K
13:49 91.45 91.49 91.45 91.49 18.0K
13:50 91.48 91.53 91.47 91.48 78.6K
13:51 91.47 91.50 91.47 91.50 4.0K
13:52 91.54 91.58 91.54 91.58 6.2K
13:53 91.57 91.64 91.57 91.64 3.8K
13:54 91.69 91.69 91.66 91.67 2.0K
13:55 91.64 91.70 91.64 91.67 4.7K
13:56 91.66 91.66 91.62 91.66 4.7K
13:57 91.69 91.70 91.69 91.70 2.2K
13:58 91.69 91.69 91.69 91.69 1.1K
13:59 91.73 91.73 91.63 91.72 3.2K
14:00 91.72 91.75 91.72 91.75 25.7K
14:01 91.76 91.76 91.64 91.64 73.6K
14:02 91.66 91.67 91.65 91.67 20.3K
14:03 91.70 91.74 91.68 91.74 49.6K
14:04 91.70 91.71 91.65 91.71 19.9K
14:05 91.70 91.79 91.70 91.78 3.9K
14:06 91.82 91.82 91.78 91.81 57.0K
14:07 91.80 91.83 91.76 91.83 8.8K
14:08 91.81 91.81 91.76 91.76 37.3K
14:09 91.75 91.81 91.75 91.81 4.3K
14:10 91.82 91.82 91.75 91.75 4.6K
14:11 91.76 91.76 91.68 91.73 6.7K
14:12 91.70 91.73 91.63 91.63 1.8K
14:13 91.62 91.70 91.62 91.69 10.4K
14:14 91.69 91.74 91.69 91.74 3.7K
14:15 91.70 91.73 91.70 91.73 1.8K
14:16 91.74 91.83 91.74 91.83 22.9K
14:17 91.80 91.80 91.78 91.78 2.5K
14:18 91.78 91.78 91.64 91.64 26.7K
14:19 91.63 91.74 91.63 91.66 275.2K
14:20 91.59 91.59 91.56 91.56 1.2K
14:21 91.54 91.54 91.52 91.52 0.9K
14:22 91.54 91.54 91.51 91.52 2.6K
14:23 91.51 91.67 91.51 91.64 6.1K
14:24 91.59 91.68 91.59 91.68 4.5K
14:25 91.68 91.68 91.65 91.68 5.5K
14:26 91.65 91.65 91.64 91.64 3.0K
14:27 91.62 91.67 91.62 91.64 4.3K
14:28 91.66 91.66 91.64 91.64 1.6K
14:29 91.64 91.68 91.64 91.64 2.3K
14:30 91.65 91.65 91.61 91.63 3.2K
14:31 91.61 91.61 91.55 91.58 26.9K
14:32 91.57 91.65 91.57 91.65 10.4K
14:33 91.63 91.64 91.63 91.63 2.3K
14:34 91.63 91.64 91.63 91.64 1.8K
14:35 91.64 91.69 91.62 91.62 3.6K
14:36 91.63 91.63 91.62 91.63 3.1K
14:37 91.63 91.69 91.61 91.69 14.1K
14:38 91.70 91.79 91.70 91.79 6.3K
14:39 91.71 91.74 91.69 91.70 7.6K
14:40 91.70 91.70 91.69 91.69 2.0K
14:41 91.66 91.70 91.64 91.70 12.9K
14:42 91.66 91.70 91.65 91.70 3.0K
14:43 91.65 91.75 91.65 91.69 5.6K
14:44 91.75 91.75 91.75 91.75 1.5K
14:45 91.74 91.74 91.70 91.74 2.5K
14:46 91.74 91.78 91.74 91.78 5.1K
14:47 91.73 91.73 91.69 91.69 3.9K
14:48 91.65 91.71 91.65 91.69 3.4K
14:49 91.69 91.75 91.69 91.75 1.7K
14:50 91.73 91.74 91.68 91.72 2.3K
14:51 91.72 91.78 91.72 91.72 3.3K
14:52 91.72 91.72 91.67 91.70 8.8K
14:53 91.66 91.66 91.61 91.64 5.5K
14:54 91.64 91.69 91.63 91.69 6.0K
14:55 91.67 91.67 91.60 91.65 3.2K
14:56 91.65 91.65 91.60 91.60 1.5K
14:57 91.65 91.65 91.65 91.65 0.9K
14:58 91.59 91.59 91.50 91.51 5.4K
14:59 91.52 91.52 91.47 91.51 1.1K
15:00 91.51 91.51 91.42 91.48 5.4K
15:01 91.48 91.48 91.46 91.46 1.9K
15:02 91.46 91.47 91.46 91.47 1.2K
15:03 91.47 91.47 91.43 91.47 4.6K
15:04 91.47 91.47 91.38 91.44 4.4K
15:05 91.43 91.43 91.38 91.38 2.3K
15:06 91.43 91.43 91.38 91.38 1.5K
15:07 91.43 91.43 91.38 91.43 1.9K
15:08 91.42 91.48 91.42 91.45 6.3K
15:09 91.45 91.51 91.45 91.47 22.7K
15:10 91.47 91.47 91.47 91.47 1.5K
15:11 91.48 91.55 91.48 91.52 3.8K
15:12 91.52 91.52 91.41 91.44 7.7K
15:13 91.48 91.48 91.38 91.38 2.8K
15:14 91.40 91.44 91.39 91.42 6.9K
15:15 91.42 91.42 91.38 91.41 3.9K
15:16 91.39 91.41 91.37 91.41 1.9K
15:17 91.41 91.41 91.41 91.41 3.4K
15:18 91.37 91.44 91.37 91.41 2.3K
15:19 91.41 91.44 91.36 91.36 7.8K
15:20 91.36 91.37 91.34 91.35 3.8K
15:21 91.35 91.35 91.35 91.35 1.1K
15:22 91.31 91.35 91.31 91.35 3.6K
15:23 91.41 91.44 91.39 91.43 9.2K
15:24 91.47 91.47 91.47 91.47 3.8K
15:25 91.47 91.47 91.30 91.30 12.7K
15:26 91.31 91.31 91.22 91.25 20.0K
15:27 91.28 91.30 91.28 91.30 2.9K
15:28 91.30 91.35 91.29 91.30 9.1K
15:29 91.24 91.25 91.17 91.17 9.4K
15:30 91.19 91.19 91.17 91.17 5.3K
15:31 91.16 91.19 91.15 91.19 6.5K
15:32 91.16 91.16 91.04 91.08 8.7K
15:33 91.11 91.11 91.07 91.09 5.3K
15:34 91.03 91.05 91.03 91.05 4.4K
15:35 90.98 91.04 90.98 91.04 8.7K
15:36 91.06 91.15 91.04 91.14 7.9K
15:37 91.15 91.15 91.12 91.15 8.9K
15:38 91.19 91.19 91.16 91.17 4.3K
15:39 91.17 91.18 91.15 91.17 5.7K
15:40 91.19 91.22 91.19 91.20 9.1K
15:41 91.21 91.27 91.19 91.27 14.3K
15:42 91.27 91.30 91.27 91.28 11.3K
15:43 91.28 91.28 91.25 91.25 1.9K
15:44 91.29 91.34 91.29 91.33 8.1K
15:45 91.34 91.35 91.33 91.33 7.9K
15:46 91.33 91.34 91.28 91.31 15.2K
15:47 91.30 91.33 91.26 91.32 11.0K
15:48 91.32 91.40 91.31 91.40 10.9K
15:49 91.38 91.38 91.22 91.22 14.4K
15:50 91.25 91.36 91.25 91.33 31.6K
15:51 91.33 91.43 91.33 91.43 18.4K
15:52 91.38 91.39 91.38 91.39 12.0K
15:53 91.42 91.46 91.39 91.46 15.0K
15:54 91.47 91.50 91.40 91.40 25.9K
15:55 91.41 91.42 91.36 91.42 48.4K
15:56 91.47 91.51 91.45 91.50 33.0K
15:57 91.50 91.55 91.42 91.42 34.3K
15:58 91.45 91.50 91.45 91.46 64.1K
15:59 91.47 91.50 91.34 91.46 851.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available