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 98.60 98.60 98.17 98.17 31.7K
09:31 98.01 98.41 97.78 97.78 2.0K
09:32 98.52 98.52 98.52 98.52 0.4K
09:33 98.09 98.09 98.09 98.09 5.2K
09:34 98.08 98.08 97.71 97.71 17.9K
09:35 98.07 98.41 98.07 98.41 10.8K
09:36 98.44 98.44 98.15 98.15 6.0K
09:37 98.09 98.20 97.85 97.85 5.3K
09:39 98.05 98.05 97.51 97.51 3.7K
09:40 97.51 97.51 97.32 97.32 1.7K
09:41 97.50 97.50 97.21 97.21 0.3K
09:42 97.87 97.87 97.20 97.22 3.3K
09:43 97.29 97.29 97.20 97.20 2.6K
09:44 97.09 97.09 97.09 97.09 0.2K
09:45 97.24 97.44 97.24 97.37 5.2K
09:46 97.45 97.50 97.45 97.50 0.7K
09:47 97.49 97.49 97.43 97.43 13.2K
09:48 97.72 97.86 97.72 97.73 4.9K
09:49 97.50 97.55 97.50 97.51 2.8K
09:50 97.44 97.94 97.44 97.94 8.1K
09:51 98.06 98.06 97.94 97.98 3.7K
09:52 97.92 97.92 97.88 97.88 2.0K
09:53 97.87 98.10 97.87 98.10 3.2K
09:54 98.09 98.09 98.09 98.09 1.8K
09:55 98.07 98.11 98.05 98.11 1.1K
09:56 97.98 98.03 97.96 98.00 5.2K
09:57 98.11 98.11 98.11 98.11 0.8K
09:58 98.02 98.02 97.96 97.96 2.5K
09:59 98.06 98.06 97.95 97.95 2.1K
10:00 98.03 98.14 98.03 98.14 9.0K
10:01 98.12 98.15 98.00 98.01 7.9K
10:02 97.94 97.94 97.92 97.92 3.1K
10:03 97.90 97.90 97.90 97.90 1.6K
10:04 97.72 97.82 97.69 97.71 2.8K
10:05 97.69 97.77 97.63 97.67 2.6K
10:06 97.67 97.74 97.62 97.74 4.8K
10:07 97.54 97.54 97.46 97.46 2.3K
10:08 97.47 97.47 97.37 97.38 1.4K
10:09 97.41 97.55 97.41 97.55 7.6K
10:10 97.61 97.61 97.47 97.47 2.1K
10:11 97.54 97.72 97.40 97.72 1.5K
10:12 97.38 97.38 97.38 97.38 0.2K
10:13 97.35 97.41 97.21 97.41 3.9K
10:14 97.42 97.42 97.40 97.41 4.3K
10:15 97.38 97.51 97.37 97.51 4.6K
10:16 97.44 97.44 97.44 97.44 1.5K
10:17 97.20 97.26 97.16 97.16 4.2K
10:18 97.12 97.36 97.12 97.36 2.2K
10:19 97.15 97.15 97.14 97.14 0.4K
10:20 97.23 97.23 97.23 97.23 2.8K
10:21 97.26 97.33 97.11 97.24 2.6K
10:22 97.23 97.29 97.23 97.23 3.1K
10:23 97.34 97.38 97.23 97.38 11.4K
10:24 97.34 97.34 97.26 97.31 10.5K
10:25 97.31 97.47 97.31 97.31 3.0K
10:26 97.17 97.45 97.17 97.45 1.1K
10:27 97.30 97.34 97.25 97.25 5.0K
10:28 97.12 97.13 97.06 97.06 16.0K
10:29 97.06 97.11 97.00 97.00 18.9K
10:30 97.00 97.04 97.00 97.04 4.1K
10:31 97.20 97.46 97.20 97.28 11.8K
10:32 97.29 97.53 97.29 97.53 11.2K
10:33 97.53 97.53 97.36 97.36 2.9K
10:34 97.31 97.46 97.31 97.42 7.2K
10:35 97.44 97.61 97.44 97.61 6.0K
10:36 97.62 97.62 97.54 97.54 0.8K
10:37 97.54 97.67 97.53 97.53 2.0K
10:38 97.48 97.50 97.48 97.49 3.1K
10:39 97.47 97.62 97.47 97.59 3.9K
10:40 97.53 97.59 97.49 97.49 2.3K
10:41 97.50 97.50 97.39 97.40 3.1K
10:42 97.50 97.50 97.40 97.42 1.7K
10:43 97.40 97.46 97.32 97.32 3.7K
10:44 97.32 97.32 97.20 97.23 4.2K
10:45 97.21 97.26 97.18 97.18 2.0K
10:46 97.20 97.20 96.99 97.10 5.3K
10:47 97.00 97.00 97.00 97.00 1.3K
10:48 97.08 97.08 97.00 97.00 2.0K
10:49 97.00 97.21 97.00 97.21 8.8K
10:50 97.21 97.27 97.20 97.21 5.4K
10:51 97.21 97.21 97.02 97.07 6.3K
10:52 97.07 97.07 97.07 97.07 1.7K
10:53 97.03 97.03 97.00 97.01 7.9K
10:54 97.01 97.01 96.94 96.97 13.8K
10:55 96.97 96.97 96.90 96.90 3.6K
10:56 96.90 96.98 96.90 96.97 4.6K
10:57 96.95 97.11 96.95 97.06 19.5K
10:58 97.04 97.07 97.01 97.03 2.4K
10:59 97.03 97.03 97.01 97.01 2.8K
11:00 96.97 97.02 96.91 96.93 7.9K
11:01 96.86 96.88 96.82 96.83 5.3K
11:02 96.80 96.90 96.80 96.90 3.7K
11:03 96.90 96.90 96.71 96.71 6.7K
11:04 96.73 96.86 96.73 96.83 9.8K
11:05 96.81 96.89 96.81 96.87 2.5K
11:06 96.94 97.02 96.94 96.99 12.0K
11:07 97.02 97.02 96.80 96.84 9.7K
11:08 96.80 96.80 96.73 96.75 3.8K
11:09 96.79 96.83 96.79 96.82 4.9K
11:10 96.86 96.91 96.75 96.75 13.5K
11:11 96.79 96.79 96.79 96.79 2.6K
11:12 96.80 96.85 96.80 96.85 4.3K
11:13 96.75 96.98 96.75 96.98 6.6K
11:14 96.93 97.02 96.93 96.96 7.8K
11:15 96.98 96.98 96.93 96.93 1.9K
11:16 96.95 96.95 96.84 96.84 2.5K
11:17 96.75 96.79 96.75 96.79 7.8K
11:18 96.81 96.83 96.73 96.81 6.7K
11:19 96.81 96.89 96.81 96.81 10.7K
11:20 96.78 96.81 96.76 96.81 1.5K
11:21 96.95 96.99 96.93 96.95 10.3K
11:22 96.95 97.07 96.95 97.07 7.4K
11:23 97.08 97.08 97.08 97.08 1.2K
11:24 97.07 97.13 97.07 97.09 3.3K
11:25 97.09 97.19 97.04 97.19 5.0K
11:26 97.19 97.21 97.18 97.19 4.5K
11:27 97.20 97.20 97.15 97.20 3.8K
11:28 97.21 97.23 97.05 97.23 10.7K
11:29 97.15 97.32 97.15 97.28 3.8K
11:30 97.27 97.39 97.27 97.34 2.7K
11:31 97.32 97.37 97.32 97.37 1.7K
11:32 97.35 97.45 97.35 97.45 3.5K
11:33 97.44 97.45 97.38 97.42 2.3K
11:34 97.45 97.48 97.45 97.47 2.0K
11:35 97.47 97.50 97.43 97.48 9.1K
11:36 97.48 97.58 97.48 97.58 4.6K
11:37 97.57 97.57 97.57 97.57 1.6K
11:38 97.57 97.60 97.47 97.48 3.6K
11:39 97.47 97.51 97.47 97.51 5.7K
11:40 97.45 97.54 97.45 97.51 2.1K
11:41 97.45 97.49 97.45 97.45 2.1K
11:42 97.44 97.56 97.44 97.53 4.6K
11:43 97.47 97.47 97.44 97.44 5.2K
11:44 97.36 97.36 97.27 97.27 20.5K
11:45 97.33 97.42 97.33 97.42 7.8K
11:46 97.42 97.42 97.36 97.36 3.9K
11:47 97.35 97.35 97.35 97.35 1.0K
11:48 97.35 97.42 97.35 97.42 7.5K
11:49 97.44 97.49 97.44 97.47 6.1K
11:50 97.45 97.48 97.45 97.48 2.7K
11:51 97.46 97.46 97.43 97.43 1.3K
11:52 97.50 97.51 97.46 97.51 3.7K
11:53 97.46 97.48 97.45 97.48 2.9K
11:54 97.52 97.54 97.51 97.51 6.8K
11:55 97.55 97.55 97.47 97.49 3.4K
11:56 97.50 97.58 97.50 97.58 5.4K
11:57 97.56 97.58 97.56 97.58 2.4K
11:58 97.56 97.58 97.54 97.56 6.5K
11:59 97.56 97.56 97.56 97.56 1.3K
12:00 97.56 97.56 97.53 97.53 1.7K
12:01 97.55 97.55 97.52 97.55 2.3K
12:02 97.53 97.61 97.53 97.61 6.6K
12:03 97.59 97.60 97.59 97.60 3.0K
12:04 97.58 97.60 97.58 97.59 2.4K
12:05 97.59 97.69 97.59 97.69 5.7K
12:06 97.74 97.74 97.73 97.73 2.0K
12:07 97.73 97.79 97.71 97.79 4.2K
12:08 97.73 97.74 97.70 97.71 10.1K
12:09 97.71 97.78 97.71 97.75 8.0K
12:10 97.78 97.80 97.78 97.80 3.5K
12:11 97.81 97.85 97.79 97.85 3.1K
12:12 97.84 97.87 97.84 97.87 2.4K
12:13 97.83 97.83 97.82 97.82 2.1K
12:14 97.81 97.83 97.75 97.83 6.2K
12:15 97.80 97.80 97.74 97.74 4.2K
12:16 97.68 97.79 97.68 97.79 3.6K
12:17 97.80 97.83 97.80 97.83 1.8K
12:18 97.86 97.88 97.86 97.88 3.9K
12:19 97.86 97.86 97.86 97.86 3.4K
12:20 97.80 97.80 97.80 97.80 0.8K
12:21 97.85 97.94 97.85 97.88 7.2K
12:22 97.89 97.91 97.88 97.91 1.1K
12:23 97.88 97.90 97.88 97.90 2.0K
12:24 97.87 97.87 97.73 97.73 8.9K
12:25 97.77 97.85 97.77 97.85 6.7K
12:26 97.82 98.01 97.82 98.01 11.9K
12:27 97.97 98.05 97.97 98.04 3.3K
12:28 98.04 98.08 98.04 98.08 2.6K
12:29 98.14 98.17 98.13 98.13 3.9K
12:30 98.06 98.06 97.99 97.99 5.9K
12:31 97.93 97.93 97.90 97.90 2.3K
12:32 97.90 97.93 97.90 97.93 1.9K
12:33 97.90 97.90 97.89 97.89 1.8K
12:34 97.91 97.91 97.91 97.91 2.3K
12:35 97.91 97.98 97.90 97.90 2.4K
12:36 97.90 97.94 97.85 97.85 15.9K
12:37 97.93 97.96 97.93 97.96 1.5K
12:38 97.96 98.00 97.93 98.00 4.4K
12:39 98.00 98.01 97.98 98.01 2.2K
12:40 98.01 98.07 98.01 98.07 6.6K
12:41 98.07 98.07 98.02 98.04 4.4K
12:42 98.08 98.10 98.05 98.08 12.7K
12:43 98.09 98.09 98.09 98.09 2.3K
12:44 98.09 98.09 98.09 98.09 1.0K
12:45 98.06 98.10 98.06 98.10 1.2K
12:46 98.09 98.10 98.09 98.10 1.8K
12:47 98.10 98.10 98.10 98.10 1.4K
12:48 98.10 98.11 98.09 98.09 5.7K
12:49 98.09 98.12 98.07 98.08 6.5K
12:50 98.10 98.11 98.06 98.06 5.2K
12:51 98.07 98.07 98.05 98.06 1.9K
12:52 98.06 98.06 98.06 98.06 0.7K
12:53 98.06 98.20 98.06 98.11 26.6K
12:54 98.09 98.09 98.03 98.03 2.8K
12:55 97.94 97.94 97.90 97.90 4.7K
12:56 97.90 97.94 97.90 97.93 5.1K
12:57 97.90 97.90 97.87 97.87 1.1K
12:58 97.88 98.02 97.88 98.02 16.4K
12:59 98.02 98.06 98.02 98.05 1.5K
13:00 98.13 98.14 98.06 98.06 3.1K
13:01 98.08 98.09 98.08 98.09 0.9K
13:02 98.09 98.09 98.09 98.09 1.1K
13:03 98.10 98.15 98.10 98.15 0.7K
13:04 98.08 98.09 98.08 98.08 1.6K
13:05 98.11 98.18 98.11 98.18 4.3K
13:06 98.17 98.18 98.14 98.18 5.6K
13:07 98.07 98.21 98.07 98.21 4.2K
13:08 98.25 98.25 98.24 98.24 2.4K
13:09 98.20 98.20 98.20 98.20 1.3K
13:10 98.22 98.22 98.19 98.19 1.9K
13:11 98.25 98.26 98.25 98.26 2.7K
13:12 98.28 98.30 98.28 98.30 1.7K
13:13 98.28 98.33 98.28 98.33 2.2K
13:14 98.33 98.36 98.33 98.36 2.0K
13:15 98.33 98.33 98.20 98.20 4.7K
13:16 98.20 98.20 98.17 98.17 1.8K
13:17 98.12 98.21 98.12 98.19 3.0K
13:18 98.22 98.22 98.22 98.22 1.6K
13:19 98.24 98.28 98.24 98.28 1.1K
13:20 98.20 98.20 98.20 98.20 1.0K
13:21 98.22 98.22 98.22 98.22 0.4K
13:22 98.29 98.31 98.29 98.30 3.6K
13:23 98.34 98.34 98.34 98.34 0.9K
13:24 98.30 98.30 98.29 98.29 2.1K
13:25 98.29 98.34 98.29 98.34 1.7K
13:26 98.30 98.33 98.30 98.33 3.3K
13:27 98.32 98.32 98.25 98.25 3.7K
13:29 98.18 98.18 98.18 98.18 1.2K
13:30 98.19 98.24 98.19 98.23 3.7K
13:31 98.21 98.21 98.21 98.21 0.5K
13:32 98.20 98.22 98.20 98.20 1.0K
13:33 98.19 98.19 98.19 98.19 1.3K
13:34 98.18 98.19 98.18 98.18 1.7K
13:35 98.22 98.22 98.19 98.19 0.7K
13:36 98.15 98.15 98.14 98.15 3.5K
13:37 98.15 98.18 98.15 98.18 4.4K
13:38 98.19 98.22 98.19 98.22 3.0K
13:39 98.27 98.27 98.23 98.23 3.5K
13:40 98.18 98.18 98.18 98.18 1.8K
13:42 98.21 98.21 98.21 98.21 1.4K
13:43 98.17 98.17 98.17 98.17 1.3K
13:44 98.19 98.19 98.19 98.19 0.4K
13:45 98.17 98.23 98.14 98.23 3.2K
13:46 98.24 98.27 98.24 98.24 1.7K
13:47 98.24 98.26 98.24 98.26 1.5K
13:48 98.22 98.28 98.18 98.18 3.1K
13:49 98.23 98.23 98.18 98.19 1.4K
13:50 98.16 98.25 98.16 98.25 1.9K
13:51 98.22 98.28 98.22 98.28 2.4K
13:52 98.32 98.32 98.32 98.32 0.3K
13:53 98.30 98.30 98.24 98.27 2.9K
13:54 98.27 98.32 98.27 98.32 2.4K
13:55 98.32 98.33 98.32 98.32 0.7K
13:56 98.30 98.30 98.27 98.28 3.1K
13:57 98.27 98.27 98.26 98.26 2.0K
13:58 98.26 98.33 98.26 98.33 4.2K
13:59 98.29 98.31 98.29 98.31 2.6K
14:00 98.31 98.33 98.31 98.33 0.7K
14:01 98.31 98.31 98.31 98.31 4.9K
14:02 98.31 98.33 98.28 98.32 3.2K
14:03 98.32 98.41 98.32 98.41 4.5K
14:04 98.41 98.41 98.38 98.38 4.1K
14:05 98.36 98.41 98.36 98.41 2.1K
14:06 98.40 98.43 98.39 98.39 2.9K
14:07 98.43 98.44 98.43 98.43 2.8K
14:08 98.44 98.44 98.41 98.43 3.4K
14:09 98.40 98.46 98.40 98.46 7.3K
14:10 98.49 98.49 98.49 98.49 0.9K
14:11 98.51 98.51 98.40 98.40 4.5K
14:12 98.42 98.44 98.41 98.44 3.4K
14:13 98.48 98.49 98.48 98.49 1.9K
14:14 98.49 98.49 98.49 98.49 0.3K
14:15 98.52 98.52 98.46 98.46 6.2K
14:16 98.46 98.46 98.40 98.40 4.5K
14:17 98.44 98.45 98.44 98.45 3.6K
14:19 98.39 98.39 98.39 98.39 2.2K
14:20 98.40 98.40 98.35 98.35 2.3K
14:21 98.33 98.34 98.33 98.33 2.3K
14:22 98.28 98.34 98.28 98.34 2.9K
14:23 98.34 98.34 98.34 98.34 0.7K
14:24 98.37 98.37 98.36 98.36 1.9K
14:25 98.36 98.37 98.36 98.37 0.5K
14:26 98.36 98.36 98.34 98.34 3.3K
14:27 98.27 98.28 98.25 98.28 1.4K
14:28 98.28 98.32 98.28 98.32 1.0K
14:29 98.32 98.35 98.32 98.35 3.7K
14:30 98.34 98.36 98.29 98.32 3.1K
14:31 98.27 98.32 98.27 98.32 1.7K
14:32 98.36 98.36 98.35 98.35 2.0K
14:33 98.32 98.40 98.32 98.40 4.4K
14:34 98.39 98.42 98.39 98.42 4.8K
14:35 98.40 98.44 98.40 98.44 1.3K
14:36 98.41 98.43 98.41 98.43 1.3K
14:37 98.42 98.44 98.40 98.40 2.2K
14:38 98.40 98.42 98.38 98.42 1.0K
14:39 98.43 98.46 98.43 98.46 4.9K
14:40 98.46 98.49 98.46 98.49 0.7K
14:41 98.49 98.53 98.49 98.53 2.1K
14:42 98.48 98.53 98.48 98.53 3.8K
14:43 98.54 98.64 98.54 98.59 9.3K
14:44 98.60 98.60 98.60 98.60 2.4K
14:45 98.63 98.63 98.63 98.63 2.2K
14:46 98.67 98.67 98.62 98.62 2.0K
14:47 98.57 98.61 98.57 98.61 3.4K
14:48 98.61 98.61 98.55 98.55 1.5K
14:49 98.59 98.65 98.59 98.65 3.1K
14:50 98.63 98.66 98.57 98.57 3.0K
14:51 98.60 98.64 98.57 98.60 1.4K
14:52 98.64 98.64 98.64 98.64 1.8K
14:53 98.65 98.65 98.64 98.65 1.2K
14:54 98.61 98.65 98.61 98.65 1.7K
14:55 98.67 98.69 98.66 98.69 6.1K
14:56 98.68 98.68 98.47 98.47 9.8K
14:57 98.41 98.41 98.37 98.41 5.0K
14:58 98.35 98.45 98.34 98.38 6.6K
14:59 98.43 98.51 98.43 98.51 3.9K
15:00 98.51 98.51 98.51 98.51 1.8K
15:01 98.54 98.62 98.54 98.62 3.5K
15:02 98.65 98.70 98.65 98.66 2.1K
15:03 98.66 98.71 98.63 98.71 3.6K
15:04 98.70 98.74 98.70 98.74 3.0K
15:05 98.77 98.82 98.77 98.82 4.8K
15:06 98.79 98.89 98.79 98.89 14.0K
15:07 98.88 99.00 98.85 99.00 4.9K
15:08 99.00 99.00 99.00 99.00 2.3K
15:09 99.02 99.07 99.02 99.07 4.4K
15:10 99.08 99.14 99.08 99.14 6.4K
15:11 99.15 99.22 99.15 99.19 4.6K
15:12 99.22 99.24 99.19 99.24 5.0K
15:13 99.23 99.23 99.16 99.16 6.9K
15:14 99.05 99.09 99.05 99.07 5.6K
15:15 99.07 99.13 99.07 99.10 2.0K
15:16 99.10 99.13 99.10 99.11 12.0K
15:17 99.11 99.13 99.05 99.13 7.3K
15:18 99.14 99.16 99.14 99.16 2.7K
15:19 99.16 99.20 99.16 99.20 4.9K
15:20 99.25 99.34 99.25 99.32 5.5K
15:21 99.29 99.31 99.23 99.23 9.1K
15:22 99.25 99.25 99.25 99.25 0.8K
15:23 99.24 99.25 99.18 99.18 8.0K
15:24 99.21 99.21 99.13 99.20 15.4K
15:25 99.22 99.22 99.21 99.21 2.2K
15:26 99.17 99.17 99.13 99.13 8.1K
15:27 99.10 99.10 99.07 99.07 6.2K
15:28 99.10 99.12 99.10 99.12 6.1K
15:29 99.07 99.13 99.04 99.13 4.3K
15:30 99.13 99.13 99.13 99.13 4.7K
15:31 99.13 99.15 99.13 99.13 3.4K
15:32 99.10 99.18 99.10 99.18 9.1K
15:33 99.19 99.28 99.19 99.28 6.4K
15:34 99.26 99.26 99.23 99.23 6.4K
15:35 99.19 99.23 99.17 99.17 11.7K
15:36 99.19 99.19 99.12 99.14 6.1K
15:37 99.14 99.19 99.14 99.19 6.2K
15:38 99.17 99.23 99.17 99.23 5.4K
15:39 99.25 99.25 99.21 99.24 10.8K
15:40 99.17 99.19 99.17 99.17 7.8K
15:41 99.20 99.23 99.20 99.20 7.0K
15:42 99.19 99.21 99.14 99.14 6.5K
15:43 99.16 99.17 99.14 99.17 5.4K
15:44 99.16 99.20 99.16 99.16 7.9K
15:45 99.09 99.14 99.09 99.14 6.5K
15:46 99.14 99.17 99.11 99.12 10.9K
15:47 99.12 99.18 99.10 99.18 13.2K
15:48 99.15 99.21 99.15 99.21 9.0K
15:49 99.18 99.19 99.09 99.13 14.3K
15:50 99.06 99.24 99.06 99.24 13.2K
15:51 99.18 99.25 99.18 99.25 18.7K
15:52 99.25 99.29 99.24 99.28 19.6K
15:53 99.27 99.38 99.27 99.38 12.7K
15:54 99.36 99.38 99.16 99.24 23.5K
15:55 99.19 99.22 99.11 99.20 46.7K
15:56 99.20 99.20 99.11 99.15 45.0K
15:57 99.17 99.25 99.17 99.24 42.8K
15:58 99.25 99.25 99.20 99.23 95.4K
15:59 99.24 99.26 99.12 99.26 466.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available