Zimmer Biomet

ZBH
🏛️ usa →
99.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 91.79 91.79 91.13 91.42 16.5K
09:31 91.42 91.75 91.39 91.75 1.6K
09:32 91.23 91.28 91.16 91.28 4.2K
09:33 91.29 91.29 91.23 91.23 1.3K
09:34 91.31 91.46 91.30 91.30 4.2K
09:35 91.29 91.30 90.92 90.92 8.0K
09:36 90.79 90.90 90.79 90.88 8.6K
09:37 91.04 91.04 91.04 91.04 0.8K
09:38 91.04 91.07 91.04 91.06 0.5K
09:39 91.06 91.06 91.01 91.01 2.1K
09:40 90.91 90.91 90.75 90.79 2.6K
09:41 90.86 90.86 90.77 90.78 4.5K
09:42 90.64 90.75 90.51 90.56 12.9K
09:43 90.60 90.69 90.56 90.56 4.7K
09:44 90.59 90.59 90.53 90.59 3.9K
09:45 90.57 90.67 90.56 90.56 8.1K
09:46 90.51 90.58 90.51 90.58 4.4K
09:47 90.58 90.63 90.58 90.62 7.5K
09:48 90.58 90.58 90.36 90.43 4.4K
09:49 90.43 90.55 90.43 90.55 6.9K
09:50 90.57 90.57 90.56 90.57 7.6K
09:51 90.58 90.58 90.57 90.57 1.5K
09:52 90.53 90.64 90.53 90.56 10.8K
09:53 90.63 90.63 90.30 90.30 7.0K
09:54 90.21 90.21 90.09 90.19 16.8K
09:55 90.18 90.23 90.12 90.16 14.3K
09:56 90.16 90.33 90.16 90.26 6.9K
09:57 90.29 90.29 90.20 90.21 2.8K
09:58 90.09 90.09 90.01 90.01 1.6K
09:59 90.06 90.16 90.04 90.16 7.3K
10:00 90.16 90.16 90.07 90.12 9.2K
10:01 90.12 90.12 90.03 90.03 10.3K
10:02 90.02 90.12 90.00 90.12 19.6K
10:03 90.17 90.19 90.17 90.19 3.4K
10:05 90.32 90.51 90.32 90.39 3.0K
10:06 90.30 90.30 90.21 90.21 3.5K
10:07 90.05 90.05 89.91 89.91 5.3K
10:08 89.91 89.92 89.91 89.92 2.0K
10:09 90.06 90.15 90.06 90.06 6.9K
10:10 90.06 90.06 90.05 90.06 2.9K
10:11 90.01 90.01 89.80 89.81 3.0K
10:12 90.06 90.06 89.81 89.82 1.2K
10:13 89.82 89.82 89.55 89.58 4.5K
10:14 89.66 89.75 89.58 89.74 6.7K
10:15 89.68 89.71 89.68 89.71 1.7K
10:16 89.86 89.86 89.68 89.72 2.3K
10:17 89.71 89.76 89.67 89.73 2.5K
10:18 89.71 89.71 89.58 89.58 1.4K
10:19 89.64 89.64 89.64 89.64 1.9K
10:20 89.69 89.69 89.69 89.69 1.4K
10:21 89.69 89.72 89.58 89.58 3.1K
10:22 89.51 89.54 89.38 89.38 2.4K
10:23 89.37 89.38 89.37 89.38 4.1K
10:24 89.40 89.40 89.40 89.40 0.9K
10:25 89.45 89.78 89.45 89.78 8.5K
10:26 89.82 89.87 89.79 89.87 1.9K
10:27 89.90 89.90 89.90 89.90 1.0K
10:28 89.82 89.83 89.81 89.81 3.9K
10:29 89.91 89.91 89.81 89.88 2.0K
10:30 89.88 89.93 89.88 89.91 2.3K
10:31 89.91 90.01 89.86 89.91 11.5K
10:32 89.88 89.95 89.80 89.80 7.8K
10:33 89.87 89.89 89.87 89.87 2.1K
10:34 89.88 89.88 89.88 89.88 3.8K
10:35 89.78 89.84 89.75 89.75 13.1K
10:36 89.75 89.76 89.68 89.68 12.6K
10:37 89.64 89.72 89.64 89.72 3.6K
10:38 89.74 89.79 89.74 89.79 3.1K
10:39 89.83 89.84 89.80 89.84 1.6K
10:40 89.92 89.92 89.86 89.86 3.6K
10:41 89.94 89.94 89.90 89.94 21.0K
10:42 89.93 89.93 89.85 89.85 4.4K
10:43 89.90 89.90 89.87 89.89 6.6K
10:44 89.85 89.85 89.78 89.78 6.5K
10:45 89.82 89.86 89.82 89.86 7.8K
10:46 89.86 89.89 89.86 89.86 10.8K
10:47 89.86 89.91 89.86 89.86 4.7K
10:48 89.86 89.88 89.83 89.87 31.7K
10:49 89.92 89.98 89.92 89.98 5.5K
10:50 90.00 90.00 89.98 89.98 2.5K
10:51 90.00 90.00 89.93 89.93 2.3K
10:52 89.99 90.13 89.98 90.13 15.5K
10:53 90.08 90.13 90.08 90.13 4.1K
10:54 90.18 90.18 90.06 90.09 3.5K
10:55 90.06 90.13 90.06 90.13 2.2K
10:56 90.09 90.10 90.06 90.10 2.6K
10:57 90.13 90.21 90.13 90.14 4.8K
10:58 90.18 90.18 90.15 90.17 1.8K
10:59 90.19 90.19 90.05 90.05 5.3K
11:00 90.09 90.17 90.08 90.17 3.5K
11:01 90.14 90.14 90.05 90.05 4.5K
11:02 90.09 90.27 90.09 90.27 9.8K
11:03 90.26 90.26 90.23 90.23 1.2K
11:04 90.18 90.18 90.12 90.12 3.6K
11:05 90.10 90.19 90.09 90.11 14.3K
11:06 90.13 90.25 90.13 90.25 3.3K
11:07 90.27 90.28 90.27 90.28 13.6K
11:08 90.27 90.33 90.27 90.33 4.8K
11:09 90.38 90.38 90.34 90.37 1.7K
11:10 90.38 90.38 90.36 90.37 1.7K
11:11 90.45 90.51 90.45 90.51 3.7K
11:12 90.54 90.61 90.50 90.50 9.2K
11:13 90.53 90.55 90.52 90.55 2.9K
11:14 90.53 90.53 90.49 90.52 4.7K
11:15 90.49 90.54 90.49 90.54 4.1K
11:16 90.50 90.54 90.42 90.42 41.4K
11:17 90.43 90.46 90.43 90.44 7.4K
11:18 90.44 90.46 90.44 90.46 4.5K
11:19 90.46 90.46 90.46 90.46 1.4K
11:20 90.46 90.59 90.46 90.58 9.5K
11:21 90.58 90.58 90.51 90.55 6.1K
11:22 90.55 90.55 90.52 90.55 0.6K
11:23 90.55 90.60 90.55 90.55 3.5K
11:24 90.59 90.63 90.56 90.56 6.3K
11:25 90.54 90.81 90.54 90.69 9.7K
11:26 90.73 90.75 90.69 90.69 5.0K
11:27 90.72 90.72 90.67 90.67 1.1K
11:28 90.67 90.72 90.67 90.72 13.6K
11:29 90.67 90.75 90.67 90.74 3.1K
11:30 90.74 90.74 90.67 90.74 3.7K
11:31 90.67 90.67 90.55 90.57 7.3K
11:32 90.59 90.65 90.58 90.65 4.2K
11:33 90.67 90.67 90.60 90.60 2.1K
11:34 90.60 90.64 90.55 90.55 4.5K
11:35 90.53 90.58 90.45 90.45 7.7K
11:36 90.42 90.45 90.36 90.41 6.3K
11:37 90.42 90.50 90.42 90.50 4.0K
11:38 90.49 90.49 90.49 90.49 0.6K
11:39 90.49 90.60 90.49 90.57 5.2K
11:40 90.61 90.74 90.61 90.74 6.2K
11:41 90.80 90.88 90.80 90.88 2.5K
11:42 90.88 90.88 90.79 90.83 3.6K
11:43 90.81 90.81 90.74 90.77 3.8K
11:44 90.73 90.82 90.73 90.82 4.3K
11:45 90.77 90.79 90.73 90.79 3.2K
11:46 90.72 90.76 90.72 90.76 1.3K
11:47 90.73 90.81 90.73 90.81 6.7K
11:48 90.81 90.83 90.76 90.76 2.6K
11:49 90.76 90.77 90.76 90.76 0.9K
11:50 90.79 90.81 90.78 90.79 4.6K
11:51 90.77 90.78 90.75 90.78 2.7K
11:52 90.82 90.83 90.82 90.83 2.0K
11:53 90.77 90.79 90.77 90.79 1.4K
11:54 90.80 90.80 90.75 90.75 1.4K
11:55 90.75 90.81 90.72 90.81 6.0K
11:56 90.77 90.79 90.73 90.73 1.7K
11:57 90.73 90.76 90.73 90.76 0.9K
11:58 90.71 90.77 90.71 90.73 1.3K
11:59 90.72 90.77 90.72 90.73 1.6K
12:00 90.77 90.77 90.69 90.69 8.0K
12:01 90.68 90.74 90.68 90.74 9.9K
12:02 90.75 90.78 90.73 90.73 9.2K
12:03 90.76 90.81 90.76 90.81 5.2K
12:04 90.86 90.87 90.83 90.87 1.7K
12:05 90.92 90.92 90.82 90.82 3.1K
12:06 90.82 90.89 90.81 90.89 2.2K
12:07 90.88 90.91 90.88 90.91 2.5K
12:08 90.93 90.94 90.90 90.90 5.0K
12:09 90.96 90.99 90.96 90.96 6.1K
12:10 90.97 91.04 90.97 90.98 13.2K
12:11 90.99 91.03 90.99 91.03 7.1K
12:12 91.03 91.07 91.03 91.06 2.6K
12:13 91.06 91.11 91.06 91.11 2.4K
12:14 91.14 91.14 91.14 91.14 2.3K
12:15 91.14 91.14 91.09 91.09 2.6K
12:16 91.04 91.08 91.04 91.08 0.8K
12:17 91.08 91.15 91.04 91.10 4.9K
12:18 91.10 91.10 91.10 91.10 1.5K
12:19 91.06 91.10 91.06 91.06 1.3K
12:20 91.03 91.06 91.03 91.06 3.3K
12:21 91.06 91.06 90.94 90.94 6.7K
12:22 90.92 90.92 90.89 90.89 3.3K
12:23 90.89 90.89 90.89 90.89 1.0K
12:24 90.89 90.99 90.89 90.89 6.1K
12:25 90.90 90.92 90.82 90.82 3.0K
12:26 90.82 90.87 90.80 90.85 6.2K
12:27 90.86 90.86 90.80 90.80 1.5K
12:28 90.77 90.79 90.74 90.74 1.9K
12:29 90.76 90.76 90.75 90.75 5.3K
12:31 90.76 90.77 90.76 90.77 2.4K
12:32 90.76 90.76 90.73 90.76 1.6K
12:33 90.76 90.77 90.75 90.77 7.8K
12:34 90.81 90.81 90.68 90.68 5.0K
12:35 90.70 90.70 90.66 90.66 2.5K
12:36 90.64 90.70 90.64 90.70 4.0K
12:37 90.66 90.66 90.63 90.63 1.6K
12:38 90.62 90.63 90.59 90.60 1.7K
12:39 90.64 90.64 90.59 90.59 2.1K
12:40 90.55 90.55 90.50 90.50 3.3K
12:41 90.48 90.51 90.47 90.48 2.5K
12:42 90.50 90.50 90.42 90.42 2.2K
12:43 90.40 90.44 90.40 90.44 1.5K
12:44 90.44 90.48 90.44 90.48 3.9K
12:45 90.48 90.55 90.48 90.55 0.7K
12:46 90.57 90.57 90.50 90.50 21.1K
12:47 90.49 90.49 90.46 90.46 1.4K
12:48 90.46 90.46 90.45 90.45 2.1K
12:49 90.45 90.48 90.44 90.44 5.1K
12:50 90.44 90.44 90.39 90.39 1.7K
12:51 90.37 90.40 90.37 90.40 2.0K
12:52 90.45 90.46 90.45 90.46 1.5K
12:53 90.43 90.49 90.40 90.41 4.4K
12:54 90.39 90.42 90.37 90.40 1.8K
12:55 90.39 90.41 90.37 90.37 1.6K
12:56 90.37 90.37 90.34 90.34 1.6K
12:57 90.32 90.34 90.31 90.31 1.3K
12:58 90.31 90.31 90.29 90.29 1.7K
12:59 90.30 90.31 90.29 90.29 2.9K
13:00 90.32 90.34 90.31 90.31 8.3K
13:01 90.35 90.43 90.35 90.43 4.0K
13:02 90.37 90.37 90.37 90.37 0.9K
13:03 90.35 90.35 90.28 90.28 2.8K
13:04 90.28 90.33 90.28 90.33 3.5K
13:05 90.33 90.33 90.33 90.33 1.0K
13:06 90.27 90.27 90.27 90.27 0.3K
13:07 90.27 90.30 90.26 90.30 2.6K
13:08 90.27 90.30 90.27 90.30 2.0K
13:09 90.24 90.24 90.24 90.24 1.2K
13:10 90.24 90.27 90.24 90.27 2.6K
13:11 90.32 90.32 90.32 90.32 0.3K
13:12 90.31 90.31 90.31 90.31 1.8K
13:13 90.24 90.24 90.22 90.22 1.6K
13:14 90.27 90.27 90.22 90.24 1.4K
13:15 90.26 90.34 90.26 90.34 3.7K
13:16 90.32 90.40 90.32 90.37 6.5K
13:17 90.34 90.37 90.31 90.31 2.2K
13:18 90.31 90.32 90.27 90.31 3.1K
13:19 90.31 90.37 90.30 90.30 3.4K
13:20 90.28 90.32 90.27 90.27 1.6K
13:21 90.36 90.40 90.36 90.40 4.1K
13:22 90.40 90.46 90.37 90.46 7.0K
13:23 90.47 90.50 90.41 90.50 4.4K
13:24 90.47 90.47 90.46 90.46 3.0K
13:25 90.45 90.45 90.39 90.39 2.6K
13:26 90.38 90.38 90.38 90.38 1.1K
13:27 90.38 90.39 90.33 90.33 6.1K
13:28 90.33 90.33 90.29 90.30 3.6K
13:29 90.28 90.31 90.26 90.31 2.8K
13:30 90.34 90.45 90.34 90.45 3.6K
13:31 90.40 90.40 90.38 90.38 3.1K
13:32 90.38 90.40 90.36 90.40 1.5K
13:33 90.40 90.42 90.36 90.42 3.1K
13:34 90.43 90.43 90.36 90.36 1.4K
13:35 90.36 90.40 90.34 90.34 3.3K
13:36 90.34 90.34 90.32 90.32 2.9K
13:37 90.32 90.33 90.31 90.33 2.1K
13:38 90.30 90.32 90.26 90.28 2.9K
13:39 90.28 90.29 90.27 90.27 2.1K
13:40 90.24 90.30 90.24 90.30 7.0K
13:41 90.30 90.32 90.30 90.32 1.3K
13:42 90.25 90.33 90.25 90.30 3.5K
13:43 90.36 90.36 90.30 90.36 1.8K
13:44 90.33 90.34 90.30 90.33 5.8K
13:45 90.37 90.38 90.33 90.38 7.3K
13:46 90.42 90.42 90.37 90.37 2.7K
13:47 90.43 90.43 90.30 90.30 7.0K
13:48 90.31 90.36 90.30 90.36 3.8K
13:49 90.44 90.47 90.44 90.45 2.4K
13:50 90.46 90.50 90.46 90.47 1.6K
13:51 90.49 90.49 90.45 90.45 3.1K
13:52 90.45 90.48 90.45 90.45 1.8K
13:53 90.45 90.47 90.44 90.45 4.2K
13:54 90.43 90.46 90.43 90.46 4.1K
13:55 90.49 90.49 90.41 90.41 4.0K
13:56 90.39 90.45 90.39 90.45 2.7K
13:57 90.45 90.52 90.45 90.52 1.9K
13:58 90.49 90.53 90.49 90.53 2.1K
13:59 90.46 90.55 90.46 90.49 1.8K
14:00 90.56 90.56 90.43 90.43 4.5K
14:01 90.43 90.45 90.39 90.39 3.3K
14:02 90.38 90.42 90.38 90.42 1.8K
14:03 90.41 90.49 90.41 90.49 4.9K
14:04 90.56 90.56 90.52 90.52 0.3K
14:05 90.48 90.56 90.48 90.56 1.7K
14:06 90.52 90.60 90.52 90.60 2.8K
14:07 90.61 90.61 90.54 90.54 3.1K
14:08 90.54 90.57 90.54 90.55 1.6K
14:09 90.54 90.54 90.45 90.46 4.2K
14:10 90.44 90.50 90.44 90.50 2.2K
14:11 90.52 90.52 90.47 90.47 1.3K
14:12 90.45 90.52 90.45 90.48 2.0K
14:13 90.52 90.52 90.44 90.46 3.4K
14:14 90.45 90.52 90.44 90.44 2.4K
14:15 90.41 90.42 90.39 90.39 1.9K
14:16 90.46 90.46 90.41 90.41 3.6K
14:17 90.42 90.42 90.39 90.39 1.6K
14:18 90.39 90.39 90.37 90.37 1.7K
14:19 90.36 90.36 90.29 90.29 4.0K
14:20 90.33 90.33 90.33 90.33 2.0K
14:21 90.33 90.33 90.33 90.33 1.2K
14:22 90.33 90.37 90.33 90.37 3.7K
14:23 90.39 90.48 90.39 90.48 1.8K
14:24 90.49 90.49 90.43 90.43 2.5K
14:25 90.43 90.43 90.41 90.41 2.0K
14:26 90.39 90.44 90.39 90.44 3.0K
14:27 90.44 90.46 90.41 90.41 1.0K
14:28 90.44 90.48 90.43 90.43 3.4K
14:29 90.43 90.45 90.42 90.42 6.3K
14:30 90.43 90.45 90.43 90.45 0.9K
14:31 90.43 90.44 90.43 90.44 1.5K
14:32 90.44 90.50 90.44 90.48 5.3K
14:33 90.51 90.51 90.51 90.51 2.3K
14:34 90.54 90.54 90.54 90.54 1.5K
14:35 90.51 90.58 90.49 90.58 4.1K
14:37 90.58 90.58 90.54 90.54 1.0K
14:38 90.56 90.56 90.53 90.53 3.0K
14:39 90.54 90.54 90.51 90.52 2.4K
14:40 90.51 90.54 90.51 90.52 2.2K
14:41 90.52 90.52 90.48 90.48 1.8K
14:42 90.48 90.55 90.48 90.55 3.4K
14:43 90.63 90.63 90.62 90.62 2.7K
14:44 90.62 90.63 90.62 90.63 1.8K
14:45 90.64 90.64 90.60 90.60 1.9K
14:46 90.62 90.65 90.60 90.65 4.2K
14:47 90.63 90.65 90.62 90.65 1.5K
14:48 90.65 90.65 90.56 90.56 5.1K
14:49 90.56 90.60 90.56 90.60 3.0K
14:50 90.56 90.56 90.51 90.51 3.5K
14:51 90.51 90.52 90.46 90.46 5.8K
14:52 90.46 90.47 90.42 90.42 4.6K
14:53 90.40 90.40 90.33 90.34 2.4K
14:54 90.38 90.40 90.38 90.40 4.3K
14:55 90.37 90.46 90.37 90.46 3.5K
14:56 90.44 90.44 90.39 90.43 13.0K
14:57 90.39 90.39 90.34 90.37 3.7K
14:58 90.35 90.40 90.35 90.40 4.9K
14:59 90.40 90.40 90.34 90.34 1.6K
15:00 90.34 90.46 90.34 90.41 7.7K
15:01 90.38 90.38 90.33 90.33 2.4K
15:02 90.30 90.35 90.30 90.35 3.6K
15:03 90.35 90.39 90.35 90.39 3.7K
15:04 90.39 90.41 90.39 90.41 1.6K
15:05 90.40 90.40 90.40 90.40 2.6K
15:06 90.44 90.44 90.42 90.42 4.1K
15:07 90.38 90.41 90.34 90.34 5.0K
15:08 90.36 90.41 90.36 90.41 2.8K
15:09 90.41 90.41 90.38 90.38 1.7K
15:10 90.43 90.50 90.43 90.50 7.8K
15:11 90.52 90.56 90.52 90.56 3.4K
15:12 90.56 90.56 90.56 90.56 0.8K
15:13 90.55 90.58 90.55 90.58 10.8K
15:14 90.57 90.57 90.55 90.57 5.9K
15:15 90.57 90.61 90.56 90.56 4.8K
15:16 90.58 90.63 90.58 90.63 4.3K
15:17 90.60 90.62 90.56 90.61 5.5K
15:18 90.62 90.66 90.62 90.66 3.3K
15:19 90.65 90.66 90.62 90.66 2.4K
15:20 90.66 90.66 90.60 90.61 3.7K
15:21 90.57 90.58 90.56 90.58 3.0K
15:22 90.58 90.62 90.55 90.62 6.0K
15:23 90.63 90.65 90.63 90.65 1.5K
15:24 90.62 90.68 90.62 90.67 4.0K
15:25 90.67 90.67 90.65 90.65 1.5K
15:26 90.67 90.69 90.64 90.65 5.5K
15:27 90.66 90.68 90.66 90.68 6.6K
15:28 90.70 90.74 90.69 90.74 7.6K
15:29 90.73 90.76 90.73 90.76 5.1K
15:30 90.72 90.75 90.66 90.75 11.7K
15:31 90.74 90.74 90.65 90.65 4.8K
15:32 90.63 90.69 90.62 90.62 6.9K
15:33 90.60 90.63 90.60 90.63 3.2K
15:34 90.65 90.65 90.63 90.63 17.4K
15:35 90.63 90.65 90.63 90.65 5.3K
15:36 90.62 90.65 90.62 90.65 4.7K
15:37 90.64 90.65 90.63 90.65 7.1K
15:38 90.62 90.64 90.61 90.61 4.7K
15:39 90.60 90.63 90.59 90.63 7.5K
15:40 90.61 90.65 90.61 90.65 6.3K
15:41 90.65 90.65 90.61 90.64 5.2K
15:42 90.65 90.65 90.63 90.63 3.4K
15:43 90.66 90.72 90.66 90.71 7.8K
15:44 90.68 90.73 90.68 90.72 5.0K
15:45 90.68 90.69 90.65 90.68 8.0K
15:46 90.68 90.68 90.64 90.68 6.0K
15:47 90.69 90.83 90.69 90.83 9.7K
15:48 90.83 90.89 90.81 90.82 6.3K
15:49 90.79 90.81 90.78 90.80 7.1K
15:50 90.79 90.79 90.65 90.70 17.7K
15:51 90.69 90.69 90.52 90.52 13.9K
15:52 90.57 90.57 90.48 90.48 18.9K
15:53 90.46 90.49 90.43 90.43 11.9K
15:54 90.43 90.50 90.42 90.50 17.6K
15:55 90.50 90.58 90.47 90.58 33.5K
15:56 90.58 90.65 90.56 90.65 21.5K
15:57 90.65 90.68 90.63 90.64 36.9K
15:58 90.65 90.67 90.63 90.66 41.3K
15:59 90.66 90.67 90.60 90.62 426.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available