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 91.32 91.59 91.24 91.36 34.1K
09:31 90.95 90.95 90.91 90.91 2.0K
09:32 91.04 91.06 90.70 91.06 3.4K
09:33 91.06 91.06 91.06 91.06 1.5K
09:34 90.74 91.23 90.74 91.23 1.6K
09:35 91.01 91.01 90.76 90.82 2.4K
09:36 90.94 90.94 90.88 90.89 2.2K
09:37 91.06 91.13 91.06 91.10 4.9K
09:38 91.04 91.04 91.04 91.04 0.9K
09:39 91.11 91.11 90.99 90.99 2.7K
09:40 91.02 91.03 91.02 91.03 0.7K
09:41 91.12 91.13 91.06 91.13 2.9K
09:42 91.14 91.14 91.14 91.14 0.1K
09:43 90.97 90.97 90.97 90.97 6.1K
09:44 91.07 91.08 91.07 91.08 0.9K
09:45 90.97 91.08 90.97 91.08 1.6K
09:47 91.04 91.04 91.04 91.04 1.5K
09:49 91.02 91.02 91.02 91.02 1.5K
09:50 90.93 90.93 90.92 90.92 2.9K
09:51 90.90 90.90 90.90 90.90 1.5K
09:52 91.01 91.08 91.00 91.04 5.9K
09:53 91.02 91.05 91.02 91.05 5.1K
09:54 91.03 91.05 91.03 91.05 1.3K
09:55 91.05 91.05 91.05 91.05 0.6K
09:56 91.08 91.27 91.08 91.27 13.8K
09:57 91.21 91.21 91.21 91.21 0.4K
09:58 91.25 91.25 91.24 91.24 0.8K
09:59 91.21 91.21 91.21 91.21 0.4K
10:00 91.22 91.22 91.16 91.16 1.0K
10:01 91.14 91.17 91.08 91.16 2.9K
10:02 91.17 91.17 91.17 91.17 9.8K
10:03 91.16 91.17 91.16 91.17 0.3K
10:04 91.16 91.21 91.11 91.21 1.6K
10:05 91.19 91.19 91.19 91.19 0.8K
10:06 91.24 91.24 91.24 91.24 2.3K
10:07 91.34 91.34 91.34 91.34 0.8K
10:08 91.39 91.39 91.37 91.37 1.1K
10:10 91.37 91.37 91.24 91.24 1.4K
10:11 91.25 91.25 91.18 91.18 1.0K
10:12 91.18 91.18 91.12 91.17 1.8K
10:13 91.14 91.14 91.08 91.09 4.1K
10:14 91.04 91.05 91.04 91.05 4.2K
10:15 91.06 91.10 91.06 91.09 3.4K
10:16 91.17 91.17 91.17 91.17 3.2K
10:18 91.15 91.19 91.11 91.11 2.5K
10:19 91.17 91.17 91.10 91.10 1.1K
10:20 91.10 91.11 91.04 91.11 1.7K
10:21 91.10 91.10 91.08 91.08 4.0K
10:23 91.12 91.12 91.12 91.12 3.5K
10:24 91.22 91.22 91.22 91.22 0.7K
10:25 91.18 91.21 91.18 91.21 1.9K
10:27 91.20 91.22 91.20 91.22 0.8K
10:28 91.22 91.22 91.22 91.22 0.9K
10:29 91.22 91.22 91.22 91.22 1.1K
10:30 91.32 91.32 91.32 91.32 1.6K
10:31 91.30 91.30 91.27 91.27 1.0K
10:32 91.31 91.35 91.31 91.35 0.5K
10:33 91.33 91.33 91.25 91.25 2.0K
10:35 91.30 91.32 91.30 91.32 1.4K
10:36 91.32 91.32 91.32 91.32 0.7K
10:37 91.27 91.27 91.27 91.27 0.9K
10:38 91.19 91.19 91.19 91.19 0.3K
10:39 91.26 91.26 91.19 91.19 1.4K
10:41 91.18 91.18 91.18 91.18 0.2K
10:42 91.16 91.16 91.08 91.08 2.2K
10:43 91.08 91.08 91.00 91.01 4.4K
10:44 91.01 91.01 91.01 91.01 0.5K
10:45 91.07 91.07 91.00 91.04 1.3K
10:46 91.02 91.02 91.02 91.02 3.2K
10:48 90.94 90.94 90.92 90.92 1.6K
10:49 91.00 91.02 91.00 91.02 3.1K
10:51 91.03 91.06 91.02 91.06 2.2K
10:52 91.04 91.06 91.04 91.06 0.7K
10:53 91.06 91.08 91.06 91.08 1.6K
10:54 91.07 91.07 91.07 91.07 0.6K
10:55 91.07 91.20 91.06 91.20 3.5K
10:56 91.23 91.26 91.23 91.26 1.4K
10:57 91.30 91.31 91.28 91.30 4.6K
10:59 91.25 91.27 91.25 91.27 2.2K
11:02 91.29 91.29 91.23 91.23 2.6K
11:03 91.29 91.34 91.29 91.34 2.3K
11:04 91.38 91.38 91.38 91.38 0.8K
11:05 91.35 91.43 91.32 91.43 6.4K
11:06 91.49 91.50 91.48 91.50 1.6K
11:07 91.49 91.49 91.49 91.49 1.2K
11:08 91.50 91.50 91.45 91.45 1.2K
11:09 91.38 91.42 91.38 91.39 0.4K
11:10 91.45 91.45 91.38 91.38 1.5K
11:11 91.38 91.38 91.38 91.38 0.4K
11:12 91.34 91.34 91.34 91.34 0.2K
11:13 91.36 91.36 91.35 91.36 1.6K
11:14 91.33 91.33 91.33 91.33 0.7K
11:15 91.31 91.35 91.31 91.35 1.6K
11:16 91.35 91.35 91.35 91.35 0.4K
11:17 91.35 91.35 91.32 91.33 0.8K
11:18 91.31 91.33 91.31 91.31 1.2K
11:19 91.29 91.29 91.29 91.29 1.0K
11:20 91.27 91.27 91.27 91.27 0.7K
11:21 91.26 91.26 91.26 91.26 0.2K
11:22 91.19 91.25 91.19 91.25 0.9K
11:23 91.23 91.26 91.21 91.21 0.5K
11:24 91.25 91.25 91.21 91.21 0.9K
11:25 91.21 91.21 91.16 91.20 2.3K
11:27 91.21 91.25 91.21 91.25 3.5K
11:28 91.25 91.27 91.25 91.27 1.1K
11:30 91.22 91.33 91.22 91.33 3.3K
11:31 91.33 91.34 91.30 91.34 0.9K
11:32 91.35 91.35 91.34 91.34 1.2K
11:33 91.30 91.34 91.30 91.34 0.3K
11:34 91.30 91.30 91.30 91.30 1.7K
11:35 91.13 91.21 91.13 91.19 3.0K
11:36 91.13 91.18 91.13 91.18 0.8K
11:37 91.16 91.18 91.15 91.15 1.4K
11:38 91.19 91.19 91.14 91.14 1.4K
11:39 91.16 91.16 91.09 91.09 0.8K
11:40 91.06 91.06 90.94 90.94 4.1K
11:41 90.97 90.97 90.97 90.97 0.5K
11:42 90.95 90.95 90.91 90.95 0.6K
11:43 90.95 90.99 90.95 90.95 1.0K
11:44 90.98 90.98 90.98 90.98 1.9K
11:45 90.98 90.98 90.98 90.98 0.4K
11:46 90.90 90.96 90.90 90.96 1.2K
11:47 90.95 90.95 90.95 90.95 1.2K
11:48 90.96 90.96 90.96 90.96 1.3K
11:49 90.97 90.97 90.93 90.96 2.0K
11:50 90.87 90.89 90.87 90.89 1.3K
11:51 90.83 90.89 90.83 90.89 0.5K
11:52 90.90 90.90 90.85 90.85 3.2K
11:53 90.86 90.86 90.84 90.84 1.2K
11:54 90.82 90.82 90.82 90.82 0.5K
11:55 90.81 90.87 90.81 90.87 1.5K
11:56 90.81 90.84 90.81 90.84 1.9K
11:57 90.79 90.79 90.79 90.79 0.8K
11:58 90.81 90.85 90.81 90.84 6.1K
11:59 90.80 90.85 90.80 90.85 0.9K
12:00 90.84 90.84 90.84 90.84 0.4K
12:01 90.82 90.90 90.82 90.87 2.1K
12:03 90.88 90.88 90.88 90.88 0.7K
12:04 90.93 90.93 90.90 90.90 2.9K
12:05 90.94 90.94 90.94 90.94 0.1K
12:06 90.93 90.94 90.91 90.91 2.3K
12:08 90.85 90.87 90.85 90.87 1.2K
12:09 90.86 90.86 90.86 90.86 0.7K
12:10 90.84 90.86 90.84 90.84 1.4K
12:11 90.84 90.84 90.84 90.84 0.2K
12:12 90.88 90.93 90.88 90.93 4.1K
12:13 90.98 90.99 90.98 90.99 1.1K
12:15 90.95 90.95 90.95 90.95 0.6K
12:16 90.99 91.02 90.99 91.02 2.3K
12:17 90.99 90.99 90.99 90.99 0.6K
12:18 90.99 90.99 90.92 90.92 2.4K
12:19 90.92 90.92 90.80 90.80 0.8K
12:20 90.95 90.95 90.92 90.92 2.1K
12:21 90.92 90.92 90.92 90.92 0.5K
12:22 90.94 90.94 90.94 90.94 0.4K
12:23 90.92 90.92 90.88 90.90 3.1K
12:24 90.88 90.88 90.84 90.84 1.3K
12:26 90.87 90.87 90.85 90.85 1.0K
12:27 90.85 90.85 90.85 90.85 1.0K
12:28 90.83 90.83 90.80 90.79 2.4K
12:29 90.83 90.83 90.81 90.81 1.0K
12:30 90.85 90.85 90.83 90.83 0.7K
12:31 90.86 90.86 90.82 90.85 0.8K
12:32 90.85 90.85 90.83 90.83 1.1K
12:33 90.86 90.86 90.86 90.86 1.7K
12:34 90.87 90.87 90.87 90.87 0.3K
12:35 90.85 90.86 90.85 90.86 1.4K
12:36 90.87 90.87 90.87 90.87 0.4K
12:37 90.86 90.94 90.86 90.94 3.3K
12:39 90.88 90.88 90.88 90.88 0.5K
12:40 90.90 90.91 90.90 90.91 1.6K
12:42 90.92 90.92 90.90 90.90 0.7K
12:43 90.89 90.89 90.89 90.89 1.1K
12:44 90.86 90.86 90.84 90.84 2.2K
12:46 90.81 90.82 90.81 90.82 0.9K
12:47 90.75 90.75 90.75 90.75 0.4K
12:48 90.80 90.81 90.80 90.81 0.4K
12:49 90.81 90.87 90.81 90.87 2.6K
12:51 90.83 90.89 90.83 90.89 1.5K
12:52 90.88 90.88 90.88 90.88 0.2K
12:53 90.88 90.88 90.88 90.88 0.6K
12:54 90.86 90.86 90.86 90.86 0.5K
12:55 90.88 90.88 90.87 90.87 2.8K
12:58 90.81 90.81 90.81 90.81 0.8K
12:59 90.78 90.78 90.77 90.77 1.6K
13:00 90.78 90.79 90.78 90.79 1.3K
13:02 90.84 90.84 90.82 90.82 3.8K
13:04 90.82 90.82 90.82 90.82 0.6K
13:05 90.83 90.83 90.82 90.82 1.5K
13:06 90.81 90.81 90.81 90.81 0.6K
13:07 90.82 90.82 90.80 90.80 1.2K
13:08 90.81 90.82 90.77 90.77 2.7K
13:09 90.79 90.79 90.75 90.77 2.8K
13:10 90.80 90.81 90.80 90.81 1.0K
13:11 90.81 90.81 90.81 90.81 0.7K
13:12 90.83 90.84 90.83 90.84 1.8K
13:13 90.82 90.82 90.82 90.82 0.8K
13:14 90.84 90.84 90.82 90.82 2.4K
13:15 90.81 90.86 90.81 90.86 1.6K
13:16 90.87 90.88 90.87 90.88 1.7K
13:17 90.85 90.85 90.85 90.85 0.4K
13:18 90.84 90.85 90.84 90.85 0.9K
13:19 90.88 90.88 90.88 90.88 1.5K
13:20 90.89 90.90 90.89 90.90 2.1K
13:21 90.90 90.90 90.86 90.87 2.0K
13:23 90.87 90.87 90.86 90.86 1.1K
13:24 90.92 90.92 90.86 90.86 0.7K
13:25 90.88 90.88 90.88 90.88 0.6K
13:26 90.93 90.94 90.93 90.94 2.4K
13:27 90.95 90.97 90.95 90.95 3.1K
13:28 90.95 90.96 90.95 90.95 1.2K
13:29 90.95 90.95 90.95 90.95 0.6K
13:30 90.93 90.95 90.93 90.95 1.1K
13:31 91.00 91.05 90.98 91.02 4.8K
13:32 91.02 91.02 91.02 91.02 0.3K
13:33 91.07 91.07 91.07 91.07 0.3K
13:34 91.03 91.03 90.91 90.91 7.5K
13:35 90.96 90.96 90.94 90.94 1.1K
13:36 91.00 91.00 91.00 91.00 1.0K
13:37 90.98 91.02 90.98 91.02 2.2K
13:38 91.02 91.02 91.01 91.01 2.0K
13:39 90.96 90.96 90.96 90.96 1.4K
13:41 90.92 90.92 90.92 90.92 0.4K
13:42 90.95 90.99 90.95 90.99 3.4K
13:43 90.99 90.99 90.99 90.99 0.8K
13:44 90.95 90.95 90.95 90.95 0.8K
13:45 90.93 90.93 90.93 90.93 1.8K
13:46 90.99 91.02 90.99 91.02 2.3K
13:48 90.95 90.99 90.95 90.99 1.1K
13:49 90.98 90.98 90.98 90.98 1.6K
13:50 91.05 91.05 91.05 91.05 1.0K
13:51 91.08 91.09 91.04 91.04 1.9K
13:52 90.96 91.01 90.96 91.01 1.3K
13:53 90.95 90.98 90.95 90.98 1.1K
13:54 90.91 90.93 90.91 90.93 0.5K
13:55 90.92 90.97 90.90 90.95 2.8K
13:56 90.88 90.90 90.88 90.88 1.4K
13:57 90.84 90.84 90.84 90.84 2.3K
13:58 90.81 90.83 90.81 90.83 1.4K
13:59 90.84 90.84 90.84 90.84 1.8K
14:00 90.89 90.89 90.89 90.89 2.8K
14:01 90.85 90.85 90.85 90.85 0.5K
14:02 90.94 90.94 90.92 90.92 3.9K
14:03 90.94 90.94 90.94 90.94 2.0K
14:05 90.95 90.95 90.92 90.92 1.1K
14:06 90.96 90.96 90.96 90.96 1.3K
14:08 90.96 90.98 90.96 90.98 1.6K
14:09 90.95 90.95 90.95 90.95 0.2K
14:10 90.96 90.96 90.92 90.93 2.7K
14:11 90.93 90.93 90.93 90.93 1.7K
14:12 90.94 90.94 90.94 90.94 0.9K
14:13 90.94 90.94 90.94 90.94 1.7K
14:14 90.91 91.02 90.91 91.02 3.5K
14:16 91.03 91.03 90.96 90.98 2.8K
14:18 90.95 90.95 90.93 90.93 1.7K
14:19 90.93 90.93 90.92 90.92 2.3K
14:20 90.89 90.90 90.89 90.90 2.3K
14:21 90.94 90.94 90.94 90.94 1.1K
14:23 90.95 90.95 90.95 90.95 1.0K
14:25 90.94 90.94 90.94 90.94 0.4K
14:26 90.94 90.94 90.94 90.94 0.2K
14:27 90.94 90.94 90.94 90.94 1.0K
14:28 90.94 90.94 90.94 90.94 1.4K
14:29 90.89 90.89 90.89 90.89 1.5K
14:31 90.87 90.87 90.85 90.85 1.1K
14:32 90.87 90.88 90.86 90.86 1.0K
14:33 90.84 90.84 90.84 90.84 0.4K
14:34 90.88 90.88 90.88 90.88 1.3K
14:35 90.88 90.88 90.84 90.84 1.7K
14:36 90.80 90.80 90.80 90.80 0.1K
14:37 90.77 90.80 90.77 90.80 0.9K
14:38 90.79 90.83 90.79 90.82 2.5K
14:39 90.83 90.83 90.82 90.82 1.9K
14:40 90.83 90.83 90.81 90.81 1.1K
14:41 90.79 90.79 90.79 90.79 0.7K
14:42 90.83 90.85 90.82 90.82 0.9K
14:43 90.87 90.87 90.85 90.85 1.8K
14:44 90.87 90.87 90.87 90.87 2.1K
14:45 90.91 90.94 90.89 90.94 1.9K
14:46 90.95 90.95 90.95 90.95 0.4K
14:48 90.96 90.96 90.96 90.96 1.3K
14:49 90.95 90.95 90.92 90.92 3.2K
14:50 90.89 90.89 90.89 90.89 1.9K
14:51 90.90 90.90 90.90 90.90 0.8K
14:52 90.91 90.92 90.91 90.92 1.3K
14:54 90.92 90.92 90.92 90.92 1.0K
14:55 90.93 90.93 90.91 90.92 1.5K
14:56 90.95 90.95 90.92 90.92 1.5K
14:57 90.98 91.00 90.97 91.00 2.5K
14:58 91.00 91.02 91.00 91.02 2.4K
15:00 91.02 91.02 91.02 91.02 2.2K
15:01 91.02 91.08 91.02 91.07 2.2K
15:02 91.07 91.07 91.03 91.03 2.8K
15:03 91.02 91.05 91.02 91.05 1.7K
15:04 91.09 91.09 91.09 91.09 1.5K
15:05 91.05 91.05 91.05 91.05 0.3K
15:06 91.07 91.09 91.07 91.09 1.4K
15:07 91.09 91.09 91.09 91.09 0.2K
15:08 91.06 91.10 91.06 91.09 2.3K
15:09 91.11 91.11 91.11 91.11 0.4K
15:10 91.11 91.11 91.11 91.11 0.4K
15:11 91.11 91.11 91.09 91.09 0.9K
15:12 91.11 91.11 91.09 91.11 0.9K
15:13 91.09 91.17 91.09 91.17 4.4K
15:14 91.17 91.17 91.17 91.17 0.9K
15:15 91.13 91.14 91.13 91.14 2.5K
15:16 91.13 91.13 91.13 91.13 3.0K
15:17 91.11 91.11 91.09 91.09 1.6K
15:18 91.11 91.11 91.08 91.08 2.9K
15:19 91.03 91.09 91.01 91.09 6.3K
15:20 91.07 91.16 91.07 91.16 2.0K
15:21 91.16 91.16 91.16 91.16 0.8K
15:22 91.19 91.19 91.16 91.16 1.2K
15:23 91.14 91.14 91.14 91.14 1.7K
15:24 91.16 91.19 91.16 91.19 1.9K
15:25 91.21 91.24 91.21 91.24 2.0K
15:26 91.24 91.27 91.23 91.27 2.6K
15:27 91.27 91.27 91.23 91.23 4.9K
15:28 91.25 91.27 91.25 91.27 1.9K
15:29 91.26 91.26 91.24 91.24 1.7K
15:30 91.19 91.21 91.19 91.21 4.9K
15:31 91.24 91.24 91.18 91.20 3.9K
15:32 91.20 91.20 91.16 91.17 1.7K
15:33 91.17 91.20 91.17 91.20 2.5K
15:34 91.21 91.21 91.18 91.19 2.1K
15:35 91.21 91.25 91.20 91.25 4.9K
15:36 91.26 91.30 91.26 91.30 2.0K
15:37 91.18 91.18 91.15 91.15 4.2K
15:38 91.16 91.16 91.13 91.13 3.0K
15:39 91.11 91.13 91.09 91.10 6.8K
15:40 91.14 91.18 91.13 91.18 3.4K
15:41 91.17 91.20 91.12 91.12 4.7K
15:42 91.10 91.13 91.10 91.12 7.0K
15:43 91.14 91.19 91.14 91.15 4.0K
15:44 91.10 91.11 91.10 91.10 3.8K
15:45 91.04 91.14 91.04 91.14 23.9K
15:46 91.14 91.16 91.12 91.16 8.3K
15:47 91.17 91.22 91.17 91.20 8.1K
15:48 91.19 91.21 91.19 91.21 4.1K
15:49 91.22 91.23 91.19 91.19 7.9K
15:50 91.17 91.23 91.17 91.23 8.9K
15:51 91.23 91.27 91.23 91.27 9.4K
15:52 91.25 91.28 91.25 91.25 9.4K
15:53 91.26 91.32 91.25 91.31 12.0K
15:54 91.31 91.32 91.26 91.32 14.7K
15:55 91.34 91.36 91.16 91.17 29.6K
15:56 91.20 91.22 91.17 91.20 15.8K
15:57 91.19 91.19 91.12 91.14 25.1K
15:58 91.16 91.24 91.16 91.21 34.3K
15:59 91.20 91.27 91.16 91.21 396.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available