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 91.64 92.30 91.64 92.30 13.8K
09:31 91.95 91.98 91.95 91.98 16.7K
09:33 91.65 91.65 91.65 91.65 0.3K
09:34 92.05 92.05 91.91 91.91 1.3K
09:35 91.77 91.77 91.77 91.77 0.3K
09:36 91.79 92.14 91.79 92.14 1.9K
09:37 92.03 92.03 92.03 92.03 0.4K
09:38 92.21 92.41 92.10 92.10 17.6K
09:39 92.13 92.33 92.10 92.10 6.0K
09:40 91.99 91.99 91.99 91.99 1.8K
09:41 91.88 91.88 91.88 91.88 0.6K
09:42 91.88 91.88 91.75 91.75 2.1K
09:43 91.71 91.82 91.65 91.82 3.1K
09:44 91.79 91.92 91.74 91.74 2.2K
09:45 91.73 91.76 91.73 91.76 1.2K
09:46 91.74 91.74 91.74 91.74 1.5K
09:47 91.74 91.74 91.74 91.74 0.7K
09:48 91.65 91.65 91.65 91.65 0.2K
09:49 91.64 91.79 91.64 91.79 2.5K
09:50 91.71 91.72 91.71 91.72 1.6K
09:51 91.71 91.78 91.71 91.78 2.5K
09:52 91.72 91.72 91.60 91.60 1.9K
09:54 91.54 91.55 91.54 91.55 1.5K
09:55 91.55 91.58 91.55 91.58 4.0K
09:56 91.55 91.55 91.39 91.39 2.4K
09:57 91.35 91.42 91.34 91.34 2.8K
09:58 91.34 91.54 91.34 91.54 5.6K
09:59 91.51 91.51 91.44 91.44 9.7K
10:00 91.35 91.35 91.30 91.30 1.8K
10:01 91.26 91.35 91.26 91.35 3.5K
10:02 91.36 91.43 91.33 91.33 6.4K
10:03 91.39 91.52 91.39 91.52 5.8K
10:04 91.59 91.60 91.53 91.59 2.2K
10:05 91.60 91.60 91.40 91.42 4.4K
10:06 91.39 91.39 91.39 91.39 1.0K
10:07 91.43 91.48 91.43 91.46 2.8K
10:08 91.46 91.56 91.46 91.49 4.0K
10:09 91.52 91.61 91.52 91.61 2.7K
10:10 91.63 91.67 91.63 91.67 0.7K
10:11 91.59 91.59 91.54 91.54 3.7K
10:12 91.55 91.55 91.50 91.50 1.8K
10:13 91.42 91.49 91.42 91.49 1.2K
10:14 91.44 91.45 91.42 91.45 2.2K
10:15 91.47 91.60 91.47 91.60 3.3K
10:16 91.56 91.69 91.56 91.69 3.0K
10:17 91.64 91.69 91.64 91.69 1.4K
10:18 91.61 91.61 91.56 91.56 3.0K
10:19 91.56 91.60 91.46 91.46 7.3K
10:20 91.52 91.57 91.47 91.52 2.5K
10:21 91.52 91.57 91.52 91.57 3.7K
10:22 91.63 91.63 91.61 91.61 1.2K
10:23 91.61 91.61 91.53 91.53 3.2K
10:24 91.55 91.55 91.45 91.45 4.1K
10:25 91.45 91.46 91.40 91.40 5.7K
10:26 91.42 91.42 91.42 91.42 6.5K
10:27 91.42 91.42 91.20 91.20 4.6K
10:28 91.27 91.27 91.11 91.11 2.0K
10:29 91.03 91.16 91.00 91.16 3.2K
10:30 91.02 91.03 91.00 91.00 4.7K
10:31 91.00 91.01 90.93 90.97 5.8K
10:32 90.97 91.05 90.91 90.91 3.8K
10:33 90.90 90.90 90.90 90.90 0.6K
10:34 90.90 90.98 90.90 90.91 1.5K
10:35 90.93 91.00 90.93 90.97 2.9K
10:36 90.90 91.02 90.90 91.01 5.5K
10:37 91.06 91.06 91.06 91.06 1.3K
10:38 91.07 91.14 91.05 91.05 2.5K
10:39 91.02 91.02 91.02 91.02 0.5K
10:40 90.99 91.06 90.99 91.01 1.7K
10:41 91.03 91.03 90.88 90.88 3.2K
10:42 90.88 90.94 90.86 90.94 1.9K
10:43 90.91 90.92 90.83 90.92 2.2K
10:44 90.95 90.95 90.95 90.95 2.4K
10:45 90.94 90.96 90.94 90.96 2.3K
10:46 90.95 90.95 90.91 90.95 0.8K
10:47 90.95 91.04 90.95 91.04 4.1K
10:48 91.02 91.02 90.95 90.95 4.2K
10:49 90.95 90.95 90.95 90.95 1.2K
10:50 90.95 91.00 90.95 90.95 3.1K
10:51 90.96 90.99 90.94 90.94 2.8K
10:52 90.97 90.97 90.97 90.97 1.2K
10:53 90.96 90.99 90.96 90.99 6.3K
10:54 90.94 90.94 90.85 90.85 10.0K
10:55 90.86 90.86 90.83 90.83 3.3K
10:56 90.82 90.82 90.78 90.78 1.5K
10:57 90.77 90.79 90.76 90.79 1.6K
10:58 90.79 90.79 90.74 90.79 3.3K
10:59 90.84 90.85 90.81 90.82 8.4K
11:00 90.87 90.94 90.87 90.94 3.5K
11:01 90.88 90.90 90.88 90.90 3.3K
11:02 90.90 90.90 90.90 90.90 2.0K
11:03 90.93 90.94 90.92 90.92 3.6K
11:04 90.94 90.96 90.94 90.96 25.2K
11:05 90.98 90.98 90.94 90.94 15.1K
11:06 90.85 90.93 90.85 90.89 2.3K
11:07 90.82 90.88 90.82 90.88 0.4K
11:08 90.90 90.90 90.90 90.90 1.6K
11:09 90.90 90.90 90.81 90.90 8.3K
11:10 90.94 90.94 90.94 90.94 2.4K
11:12 90.83 90.83 90.80 90.81 7.2K
11:13 90.83 90.86 90.83 90.86 1.8K
11:14 90.80 90.87 90.80 90.87 5.2K
11:15 90.85 90.85 90.85 90.85 1.3K
11:16 90.85 90.90 90.85 90.86 1.5K
11:17 90.86 90.88 90.85 90.88 2.1K
11:18 90.88 90.90 90.76 90.76 11.1K
11:19 90.79 90.80 90.70 90.79 6.0K
11:20 90.81 90.81 90.81 90.81 2.3K
11:21 90.80 90.83 90.69 90.69 2.3K
11:22 90.73 90.73 90.70 90.73 2.5K
11:23 90.73 90.83 90.73 90.83 5.7K
11:24 90.80 90.80 90.77 90.80 2.8K
11:25 90.69 90.71 90.67 90.71 3.1K
11:26 90.71 90.75 90.71 90.74 1.7K
11:27 90.77 90.77 90.76 90.76 2.0K
11:28 90.83 90.95 90.83 90.95 10.0K
11:29 90.95 91.03 90.95 91.01 1.5K
11:30 91.01 91.01 90.98 90.98 2.2K
11:31 90.93 90.93 90.93 90.93 2.3K
11:32 90.94 90.94 90.94 90.94 1.2K
11:33 90.99 90.99 90.99 90.99 1.4K
11:34 91.01 91.01 90.95 90.95 1.4K
11:35 90.96 90.96 90.96 90.96 2.0K
11:36 90.90 90.90 90.89 90.89 1.0K
11:37 90.89 90.89 90.88 90.88 2.5K
11:38 90.93 90.93 90.85 90.85 5.2K
11:39 90.89 90.91 90.88 90.91 1.0K
11:40 90.89 90.89 90.84 90.84 1.0K
11:41 90.86 90.89 90.86 90.89 1.1K
11:42 90.85 90.85 90.79 90.79 3.0K
11:44 90.77 90.80 90.77 90.80 3.9K
11:45 90.81 90.81 90.81 90.81 0.6K
11:46 90.83 90.90 90.83 90.90 3.8K
11:47 90.90 90.99 90.90 90.99 5.2K
11:49 90.98 90.98 90.98 90.98 1.0K
11:50 90.90 90.90 90.89 90.90 1.4K
11:51 90.90 91.02 90.90 91.02 8.2K
11:52 91.08 91.08 91.08 91.08 0.8K
11:53 91.04 91.05 91.01 91.04 5.6K
11:54 91.12 91.12 91.12 91.12 1.6K
11:55 91.20 91.20 91.20 91.20 0.6K
11:56 91.06 91.06 91.06 91.06 0.3K
11:57 91.02 91.07 91.02 91.06 3.6K
11:58 91.01 91.01 91.01 91.01 0.5K
11:59 90.97 90.97 90.96 90.96 1.7K
12:00 90.95 90.95 90.95 90.95 1.7K
12:01 90.89 90.94 90.89 90.94 7.1K
12:02 90.88 91.01 90.88 91.01 4.2K
12:03 90.99 90.99 90.95 90.95 1.2K
12:04 90.95 90.96 90.92 90.92 1.5K
12:05 90.92 90.92 90.92 90.92 3.0K
12:07 90.94 90.94 90.94 90.94 1.8K
12:08 90.95 90.97 90.92 90.92 1.5K
12:09 90.95 90.95 90.93 90.93 5.0K
12:10 90.89 90.89 90.89 90.89 0.7K
12:11 90.86 90.88 90.86 90.88 3.3K
12:12 90.84 90.90 90.84 90.87 2.4K
12:13 90.89 90.90 90.88 90.90 3.5K
12:14 90.90 90.92 90.88 90.89 4.0K
12:15 90.85 90.85 90.81 90.81 2.2K
12:17 90.81 90.83 90.81 90.81 3.3K
12:18 90.79 90.79 90.74 90.74 2.2K
12:19 90.80 90.80 90.80 90.80 4.0K
12:20 90.79 90.87 90.78 90.87 26.1K
12:21 90.86 90.86 90.73 90.76 3.3K
12:22 90.75 90.80 90.75 90.80 3.0K
12:23 90.77 90.77 90.74 90.74 1.9K
12:24 90.72 90.72 90.72 90.72 0.8K
12:25 90.75 90.78 90.75 90.78 3.4K
12:26 90.79 90.82 90.79 90.82 3.9K
12:27 90.86 90.88 90.79 90.79 4.2K
12:28 90.78 90.79 90.78 90.79 1.7K
12:29 90.82 90.88 90.82 90.88 3.7K
12:30 90.82 90.91 90.82 90.91 9.0K
12:31 90.92 91.01 90.92 91.01 4.9K
12:32 91.06 91.07 91.02 91.07 2.5K
12:34 91.05 91.06 91.03 91.03 1.7K
12:35 90.99 90.99 90.94 90.94 2.1K
12:36 90.98 91.00 90.96 90.99 7.4K
12:37 90.99 91.03 90.97 91.03 4.0K
12:38 91.03 91.10 91.03 91.09 2.6K
12:39 91.10 91.10 91.10 91.10 52.6K
12:40 91.09 91.09 91.09 91.09 0.9K
12:41 91.09 91.09 91.06 91.06 3.2K
12:42 91.01 91.03 90.97 90.99 12.9K
12:43 90.96 90.99 90.96 90.99 1.9K
12:44 90.99 90.99 90.91 90.91 2.5K
12:45 90.91 90.91 90.90 90.90 1.3K
12:46 90.88 90.91 90.87 90.87 2.5K
12:47 90.86 90.86 90.86 90.86 1.3K
12:48 90.82 90.88 90.81 90.88 6.2K
12:49 90.88 90.92 90.88 90.92 4.0K
12:50 90.93 91.01 90.92 91.01 4.2K
12:51 91.02 91.02 91.02 91.02 0.3K
12:52 90.98 90.98 90.98 90.98 2.5K
12:53 91.02 91.08 91.02 91.08 3.3K
12:54 91.13 91.13 91.13 91.13 1.1K
12:55 91.10 91.10 91.06 91.06 2.7K
12:56 91.08 91.08 91.08 91.08 3.8K
12:57 91.01 91.02 91.01 91.02 0.6K
12:58 91.01 91.01 91.01 91.01 1.0K
12:59 91.06 91.08 91.05 91.08 5.4K
13:00 91.08 91.08 91.08 91.08 2.0K
13:01 91.15 91.15 91.09 91.09 2.8K
13:02 91.06 91.06 91.06 91.06 1.0K
13:03 91.07 91.07 91.07 91.07 2.8K
13:04 91.09 91.09 91.09 91.09 2.1K
13:06 91.14 91.14 91.14 91.14 0.4K
13:07 91.14 91.14 91.14 91.14 1.3K
13:08 91.16 91.16 91.14 91.14 2.2K
13:09 91.14 91.14 91.14 91.14 1.2K
13:10 91.16 91.16 91.16 91.16 3.4K
13:11 91.16 91.19 91.16 91.19 2.7K
13:12 91.17 91.17 91.11 91.11 4.4K
13:13 91.10 91.10 91.10 91.10 1.2K
13:14 91.13 91.13 91.13 91.13 3.8K
13:15 91.15 91.15 91.15 91.15 0.7K
13:16 91.15 91.15 91.15 91.15 0.4K
13:17 91.12 91.12 91.12 91.12 1.2K
13:18 91.15 91.15 91.15 91.15 2.6K
13:19 91.18 91.21 91.18 91.20 4.7K
13:20 91.20 91.20 91.15 91.15 3.4K
13:21 91.15 91.16 91.15 91.16 11.5K
13:22 91.16 91.16 91.15 91.16 1.5K
13:23 91.16 91.21 91.16 91.21 5.5K
13:24 91.21 91.21 91.21 91.21 1.8K
13:25 91.21 91.21 91.21 91.21 0.8K
13:26 91.22 91.24 91.22 91.24 3.9K
13:27 91.26 91.26 91.23 91.23 3.3K
13:28 91.23 91.23 91.23 91.23 1.5K
13:29 91.23 91.23 91.21 91.23 8.7K
13:31 91.17 91.19 91.17 91.19 4.0K
13:32 91.18 91.18 91.13 91.13 3.6K
13:33 91.12 91.12 91.07 91.07 2.9K
13:34 91.07 91.13 91.07 91.13 5.4K
13:35 91.14 91.14 91.09 91.09 2.0K
13:36 91.07 91.08 91.07 91.08 1.2K
13:37 91.08 91.08 91.08 91.08 0.4K
13:38 91.09 91.09 91.09 91.09 4.5K
13:39 91.12 91.12 91.09 91.09 1.7K
13:40 91.06 91.06 91.06 91.06 1.3K
13:41 91.13 91.13 91.12 91.13 4.7K
13:42 91.12 91.12 91.12 91.12 1.8K
13:44 91.10 91.10 90.99 90.99 3.1K
13:45 91.06 91.06 91.02 91.05 1.6K
13:46 91.00 91.00 90.96 90.96 0.9K
13:47 90.89 90.90 90.89 90.89 2.9K
13:48 90.93 90.94 90.93 90.94 2.3K
13:50 90.93 90.93 90.93 90.93 2.1K
13:52 90.93 90.93 90.93 90.93 1.8K
13:53 90.94 90.94 90.94 90.94 3.1K
13:54 90.92 90.95 90.92 90.95 3.0K
13:55 90.96 90.96 90.96 90.96 1.5K
13:56 90.96 90.96 90.87 90.87 18.9K
13:57 90.86 90.89 90.86 90.86 2.5K
13:58 90.86 90.89 90.86 90.88 26.7K
13:59 90.88 90.88 90.82 90.87 3.2K
14:00 90.89 90.94 90.87 90.94 9.3K
14:01 91.02 91.02 91.02 91.02 2.4K
14:02 91.11 91.12 91.11 91.12 3.0K
14:04 91.14 91.21 91.14 91.21 5.9K
14:05 91.21 91.22 91.15 91.22 40.8K
14:06 91.22 91.22 91.21 91.22 4.2K
14:07 91.20 91.20 91.20 91.20 1.4K
14:08 91.22 91.22 91.22 91.22 3.2K
14:09 91.21 91.21 91.21 91.21 2.7K
14:10 91.16 91.16 91.16 91.16 1.5K
14:11 91.15 91.15 91.15 91.15 2.5K
14:12 91.12 91.17 91.11 91.17 4.8K
14:13 91.17 91.17 91.17 91.17 0.3K
14:14 91.18 91.19 91.18 91.19 3.2K
14:16 91.19 91.19 91.16 91.16 2.7K
14:17 91.16 91.16 91.16 91.16 1.8K
14:19 91.12 91.12 91.08 91.08 3.6K
14:20 91.06 91.07 91.06 91.07 1.4K
14:21 91.06 91.06 91.03 91.03 3.4K
14:22 91.05 91.09 91.05 91.09 3.4K
14:23 91.09 91.18 91.08 91.15 6.8K
14:24 91.18 91.18 91.09 91.09 3.8K
14:25 91.09 91.09 91.04 91.04 4.9K
14:26 91.04 91.07 91.04 91.07 3.1K
14:27 91.08 91.10 91.08 91.10 3.3K
14:28 91.10 91.10 91.10 91.10 1.9K
14:29 91.11 91.11 91.11 91.11 1.9K
14:30 91.13 91.13 91.03 91.03 7.6K
14:31 91.10 91.14 91.10 91.14 2.6K
14:32 91.16 91.16 91.16 91.16 0.7K
14:33 91.15 91.15 91.13 91.15 2.8K
14:34 91.15 91.15 91.12 91.12 5.6K
14:35 91.08 91.08 91.06 91.06 4.4K
14:36 91.01 91.01 91.01 91.01 2.4K
14:37 91.03 91.05 91.03 91.05 2.3K
14:38 91.05 91.06 91.05 91.06 1.8K
14:39 91.06 91.08 91.00 91.00 3.6K
14:40 91.00 91.01 90.99 90.99 3.3K
14:41 90.99 90.99 90.99 90.99 2.1K
14:42 90.99 91.03 90.99 91.03 4.0K
14:43 91.06 91.06 91.02 91.02 1.4K
14:44 91.03 91.03 91.03 91.03 1.4K
14:45 91.02 91.04 91.02 91.04 3.2K
14:46 91.05 91.05 91.02 91.02 2.7K
14:47 91.00 91.00 90.94 90.94 5.5K
14:49 90.97 90.99 90.97 90.99 2.6K
14:50 91.00 91.03 91.00 91.03 2.7K
14:51 91.03 91.03 91.03 91.03 1.0K
14:52 91.06 91.08 91.06 91.08 2.4K
14:53 91.09 91.12 91.08 91.12 3.5K
14:54 91.11 91.16 91.11 91.16 4.2K
14:55 91.13 91.13 91.10 91.10 9.1K
14:56 91.09 91.09 91.09 91.09 1.8K
14:57 91.06 91.06 91.00 91.00 7.9K
14:58 90.98 90.98 90.98 90.98 1.2K
14:59 90.98 90.99 90.98 90.99 2.1K
15:00 90.97 91.00 90.97 91.00 3.4K
15:01 91.01 91.01 91.01 91.01 2.4K
15:02 91.00 91.00 90.96 90.96 1.1K
15:03 90.98 90.98 90.94 90.94 1.7K
15:04 90.95 90.95 90.95 90.95 0.7K
15:05 90.97 90.98 90.97 90.98 2.2K
15:06 90.98 90.98 90.95 90.95 4.3K
15:07 90.99 90.99 90.97 90.98 7.8K
15:08 91.01 91.01 90.92 90.92 23.0K
15:09 90.94 90.94 90.94 90.94 1.3K
15:10 90.94 90.95 90.92 90.95 1.1K
15:11 90.96 90.96 90.93 90.96 2.9K
15:12 90.97 90.97 90.96 90.96 4.2K
15:13 90.96 91.00 90.96 91.00 3.9K
15:14 91.01 91.11 91.01 91.11 4.7K
15:15 91.11 91.11 91.07 91.07 1.6K
15:16 91.05 91.12 91.05 91.12 7.7K
15:17 91.09 91.16 91.09 91.15 3.6K
15:18 91.17 91.17 91.13 91.15 5.4K
15:19 91.14 91.17 91.14 91.14 3.0K
15:20 91.15 91.18 91.15 91.18 3.1K
15:21 91.12 91.13 91.12 91.13 3.8K
15:22 91.13 91.13 91.13 91.13 1.4K
15:23 91.10 91.10 91.07 91.08 6.4K
15:24 91.08 91.11 91.04 91.11 13.7K
15:25 91.12 91.13 91.12 91.13 3.9K
15:26 91.11 91.18 91.11 91.18 11.2K
15:27 91.23 91.29 91.23 91.29 7.2K
15:28 91.35 91.35 91.27 91.27 5.4K
15:29 91.27 91.27 91.23 91.26 2.5K
15:30 91.27 91.27 91.20 91.22 2.8K
15:31 91.21 91.23 91.16 91.16 3.1K
15:32 91.16 91.17 91.14 91.15 7.4K
15:33 91.16 91.22 91.16 91.20 3.0K
15:34 91.21 91.24 91.20 91.24 3.9K
15:35 91.24 91.25 91.22 91.24 10.2K
15:36 91.26 91.26 91.24 91.24 6.1K
15:37 91.24 91.26 91.24 91.24 5.1K
15:38 91.24 91.27 91.17 91.20 6.0K
15:39 91.21 91.21 91.15 91.15 5.3K
15:40 91.16 91.16 91.15 91.16 4.2K
15:41 91.16 91.16 91.11 91.11 2.9K
15:42 91.13 91.13 91.10 91.13 8.9K
15:43 91.11 91.11 91.08 91.08 5.6K
15:44 91.07 91.08 91.06 91.07 7.3K
15:45 91.07 91.09 91.05 91.05 11.7K
15:46 91.09 91.10 91.08 91.08 5.6K
15:47 91.11 91.11 91.08 91.08 5.7K
15:48 91.07 91.09 91.07 91.09 7.4K
15:49 91.08 91.11 91.08 91.11 14.6K
15:50 91.09 91.09 91.05 91.06 20.9K
15:51 91.06 91.06 91.03 91.03 15.8K
15:52 91.05 91.05 90.92 90.95 18.8K
15:53 91.01 91.11 91.01 91.10 10.0K
15:54 91.07 91.07 91.01 91.01 17.2K
15:55 91.00 91.10 90.99 91.08 17.0K
15:56 91.06 91.23 91.06 91.22 24.1K
15:57 91.23 91.28 91.23 91.23 36.5K
15:58 91.21 91.23 91.17 91.23 42.7K
15:59 91.22 91.23 91.10 91.15 412.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available