Zimmer Biomet

ZBH
🏛️ usa →
98.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 99.52 99.55 99.52 99.55 26.8K
09:31 99.58 99.89 99.15 99.89 3.1K
09:33 99.72 101.55 99.72 101.37 24.9K
09:34 101.63 101.63 100.64 100.76 9.7K
09:36 100.76 100.76 100.71 100.71 3.1K
09:37 100.59 100.69 100.49 100.49 4.2K
09:38 100.54 100.54 100.44 100.44 8.2K
09:39 100.51 100.51 100.51 100.51 1.4K
09:40 100.34 100.34 100.33 100.33 1.8K
09:41 100.27 100.27 100.25 100.25 5.6K
09:42 100.18 100.18 100.10 100.12 5.0K
09:43 100.10 100.10 99.97 99.97 1.1K
09:44 99.99 99.99 99.91 99.91 10.8K
09:45 100.01 100.05 100.01 100.01 5.1K
09:46 100.01 100.01 99.96 100.01 5.2K
09:47 100.15 100.18 100.15 100.18 2.9K
09:48 100.19 100.19 100.19 100.19 0.5K
09:49 100.06 100.06 99.91 99.91 2.9K
09:50 99.78 99.80 99.78 99.80 2.3K
09:51 99.84 99.88 99.84 99.88 2.8K
09:52 99.88 99.96 99.87 99.96 2.4K
09:53 99.86 99.86 99.81 99.81 2.8K
09:54 99.80 99.89 99.80 99.89 2.4K
09:55 99.93 99.93 99.93 99.93 0.6K
09:57 99.94 99.94 99.94 99.94 0.5K
09:58 99.94 99.94 99.92 99.92 1.0K
09:59 99.78 99.98 99.78 99.95 5.3K
10:00 99.96 100.04 99.95 100.04 1.5K
10:01 100.00 100.08 99.97 100.08 5.1K
10:02 100.08 100.20 100.08 100.14 7.6K
10:03 99.92 99.92 99.92 99.92 5.3K
10:04 99.92 99.92 99.90 99.90 5.4K
10:05 99.82 99.82 99.77 99.77 2.2K
10:06 99.79 99.84 99.75 99.75 3.4K
10:07 99.71 99.88 99.71 99.81 1.2K
10:08 99.80 99.94 99.80 99.94 3.6K
10:09 99.90 99.93 99.89 99.93 2.1K
10:10 99.93 99.93 99.89 99.93 1.5K
10:11 99.93 99.93 99.93 99.93 1.7K
10:13 99.91 99.99 99.91 99.99 0.8K
10:14 99.94 99.95 99.94 99.95 3.7K
10:15 100.06 100.06 100.06 100.06 0.9K
10:16 100.01 100.02 100.01 100.02 0.6K
10:17 100.02 100.08 100.02 100.08 0.7K
10:18 100.07 100.07 100.05 100.05 1.6K
10:19 100.05 100.10 99.99 100.00 7.4K
10:20 99.93 99.93 99.93 99.93 2.3K
10:21 99.93 99.93 99.92 99.92 2.9K
10:22 99.87 99.89 99.86 99.86 2.5K
10:23 99.92 99.93 99.92 99.93 1.5K
10:24 99.94 99.96 99.94 99.96 5.6K
10:25 99.96 100.04 99.94 99.98 10.3K
10:26 99.97 99.97 99.97 99.97 5.3K
10:27 99.97 99.99 99.97 99.98 3.1K
10:28 99.99 100.16 99.99 100.15 24.7K
10:29 100.20 100.20 100.02 100.02 14.0K
10:30 100.02 100.02 100.02 100.02 2.3K
10:31 100.02 100.02 100.02 100.02 1.5K
10:32 100.00 100.00 99.96 99.96 6.9K
10:34 100.01 100.01 100.00 100.00 4.9K
10:35 99.96 99.96 99.94 99.94 3.8K
10:36 99.96 99.96 99.94 99.94 1.5K
10:37 99.95 99.97 99.95 99.97 5.5K
10:38 99.97 100.03 99.92 99.92 14.2K
10:39 99.87 99.87 99.78 99.78 3.0K
10:40 99.75 99.75 99.69 99.69 2.6K
10:41 99.66 99.69 99.65 99.69 6.5K
10:42 99.70 99.86 99.70 99.81 8.4K
10:43 99.73 99.73 99.73 99.73 2.4K
10:44 99.79 99.79 99.64 99.68 3.6K
10:45 99.64 99.72 99.64 99.72 4.1K
10:46 99.76 99.80 99.76 99.80 2.6K
10:47 99.75 99.81 99.75 99.81 3.8K
10:48 99.75 99.75 99.67 99.69 7.1K
10:49 99.71 99.71 99.71 99.71 0.9K
10:50 99.71 99.79 99.71 99.79 4.5K
10:51 99.78 99.78 99.78 99.78 0.3K
10:52 99.76 99.76 99.71 99.73 2.9K
10:53 99.70 99.70 99.70 99.70 1.7K
10:54 99.72 99.78 99.72 99.77 11.9K
10:55 99.73 99.81 99.73 99.81 5.3K
10:56 99.72 99.72 99.72 99.72 1.3K
10:57 99.78 99.78 99.72 99.72 2.8K
10:58 99.78 99.79 99.78 99.79 4.2K
10:59 99.83 99.89 99.79 99.89 9.5K
11:00 99.90 99.92 99.85 99.92 3.8K
11:01 99.92 99.96 99.85 99.96 13.2K
11:02 99.93 99.93 99.88 99.88 7.7K
11:03 99.92 99.93 99.91 99.93 2.4K
11:04 99.91 99.91 99.86 99.91 2.9K
11:05 99.83 99.89 99.83 99.89 4.7K
11:06 99.89 99.95 99.83 99.95 4.2K
11:07 99.92 99.93 99.92 99.93 1.7K
11:08 99.98 99.98 99.96 99.96 3.0K
11:09 99.97 99.97 99.97 99.97 0.3K
11:10 99.91 99.98 99.91 99.98 2.7K
11:11 99.98 99.98 99.98 99.98 0.7K
11:12 99.98 99.98 99.98 99.98 0.9K
11:13 100.07 100.17 100.07 100.16 5.1K
11:14 100.16 100.16 100.06 100.06 4.7K
11:15 100.08 100.08 100.05 100.05 1.2K
11:16 100.05 100.07 100.05 100.07 1.4K
11:17 100.09 100.09 100.00 100.03 2.0K
11:18 100.00 100.06 100.00 100.06 4.7K
11:19 100.00 100.00 100.00 100.00 1.7K
11:20 100.03 100.04 99.97 99.97 2.2K
11:21 100.03 100.03 100.03 100.03 1.1K
11:22 100.09 100.09 100.05 100.05 4.2K
11:23 100.15 100.15 100.01 100.01 2.6K
11:24 100.02 100.08 100.02 100.08 2.2K
11:25 100.02 100.13 100.02 100.12 8.3K
11:26 100.10 100.10 100.10 100.10 4.3K
11:27 100.10 100.13 100.10 100.11 2.0K
11:28 100.10 100.14 100.10 100.14 1.9K
11:29 100.14 100.17 100.14 100.17 1.7K
11:30 100.10 100.26 100.10 100.26 4.6K
11:31 100.31 100.31 100.31 100.31 2.9K
11:33 100.28 100.29 100.28 100.29 1.9K
11:34 100.29 100.35 100.29 100.29 1.5K
11:35 100.30 100.35 100.30 100.35 1.8K
11:36 100.28 100.31 100.26 100.27 6.5K
11:37 100.27 100.27 100.21 100.21 2.9K
11:38 100.21 100.25 100.21 100.25 6.1K
11:39 100.28 100.30 100.27 100.30 2.8K
11:40 100.25 100.27 100.25 100.27 0.3K
11:41 100.27 100.27 100.27 100.27 2.7K
11:42 100.30 100.34 100.30 100.30 0.6K
11:43 100.30 100.32 100.30 100.32 1.2K
11:44 100.27 100.34 100.25 100.34 2.2K
11:45 100.30 100.33 100.27 100.27 2.0K
11:46 100.21 100.21 100.19 100.19 3.1K
11:47 100.13 100.20 100.12 100.20 3.9K
11:48 100.14 100.19 100.14 100.19 0.8K
11:49 100.23 100.24 100.20 100.24 3.0K
11:50 100.26 100.29 100.24 100.29 2.6K
11:51 100.28 100.30 100.27 100.30 2.4K
11:52 100.26 100.31 100.26 100.31 3.8K
11:53 100.37 100.37 100.34 100.34 1.4K
11:54 100.37 100.40 100.34 100.40 3.4K
11:55 100.40 100.47 100.40 100.47 0.8K
11:56 100.47 100.47 100.42 100.43 1.7K
11:57 100.49 100.49 100.43 100.45 1.3K
11:58 100.49 100.49 100.46 100.46 1.2K
11:59 100.49 100.49 100.43 100.49 2.1K
12:01 100.45 100.45 100.45 100.45 1.5K
12:02 100.43 100.43 100.43 100.43 1.4K
12:03 100.40 100.45 100.39 100.45 1.6K
12:04 100.41 100.41 100.41 100.41 1.1K
12:05 100.44 100.44 100.37 100.37 2.3K
12:06 100.36 100.36 100.32 100.32 4.1K
12:07 100.34 100.34 100.34 100.34 1.1K
12:08 100.31 100.31 100.31 100.31 2.2K
12:09 100.29 100.29 100.18 100.18 5.0K
12:10 100.16 100.16 100.15 100.15 2.7K
12:11 100.18 100.22 100.18 100.21 4.1K
12:12 100.21 100.21 100.21 100.21 1.7K
12:13 100.24 100.25 100.24 100.25 2.1K
12:14 100.18 100.24 100.18 100.24 1.5K
12:15 100.31 100.31 100.31 100.31 3.3K
12:19 100.40 100.40 100.37 100.37 3.7K
12:22 100.37 100.37 100.29 100.29 3.8K
12:23 100.29 100.29 100.29 100.29 1.0K
12:24 100.29 100.29 100.29 100.29 0.6K
12:25 100.26 100.26 100.26 100.26 0.8K
12:26 100.32 100.33 100.32 100.33 0.9K
12:27 100.34 100.34 100.33 100.33 1.7K
12:28 100.30 100.33 100.30 100.33 1.0K
12:29 100.35 100.35 100.35 100.35 0.2K
12:30 100.34 100.34 100.34 100.34 0.5K
12:31 100.29 100.40 100.29 100.40 4.0K
12:32 100.32 100.45 100.32 100.44 0.8K
12:34 100.45 100.46 100.45 100.46 1.7K
12:35 100.50 100.55 100.50 100.55 0.9K
12:36 100.51 100.51 100.51 100.51 2.0K
12:38 100.56 100.56 100.51 100.51 0.8K
12:39 100.50 100.51 100.49 100.51 4.8K
12:40 100.58 100.58 100.58 100.58 1.2K
12:41 100.61 100.61 100.61 100.61 0.5K
12:42 100.66 100.73 100.66 100.73 2.3K
12:43 100.72 100.72 100.71 100.71 0.9K
12:44 100.67 100.71 100.67 100.71 1.6K
12:45 100.71 100.71 100.64 100.64 1.3K
12:46 100.71 100.71 100.71 100.71 0.9K
12:47 100.67 100.67 100.61 100.61 3.8K
12:48 100.61 100.61 100.59 100.59 2.6K
12:49 100.59 100.59 100.50 100.50 4.9K
12:50 100.47 100.56 100.47 100.56 2.6K
12:51 100.55 100.55 100.55 100.55 1.4K
12:52 100.52 100.55 100.52 100.55 0.8K
12:53 100.54 100.54 100.48 100.48 2.3K
12:54 100.46 100.46 100.46 100.46 0.4K
12:55 100.46 100.48 100.46 100.48 1.3K
12:57 100.45 100.49 100.45 100.49 1.2K
12:58 100.49 100.50 100.47 100.47 2.5K
13:00 100.51 100.51 100.51 100.51 0.5K
13:02 100.47 100.47 100.47 100.47 0.5K
13:03 100.47 100.47 100.47 100.47 1.6K
13:04 100.51 100.52 100.51 100.52 1.7K
13:05 100.59 100.59 100.59 100.59 0.4K
13:06 100.59 100.59 100.52 100.59 1.0K
13:07 100.62 100.65 100.62 100.65 2.0K
13:08 100.64 100.64 100.64 100.64 1.2K
13:09 100.65 100.65 100.59 100.59 7.1K
13:10 100.59 100.59 100.55 100.55 9.6K
13:12 100.53 100.53 100.51 100.51 3.1K
13:14 100.51 100.52 100.51 100.52 1.7K
13:17 100.53 100.53 100.53 100.53 2.6K
13:18 100.52 100.52 100.47 100.47 2.2K
13:19 100.47 100.47 100.47 100.47 1.5K
13:21 100.47 100.47 100.41 100.41 2.7K
13:22 100.40 100.40 100.40 100.40 1.0K
13:23 100.41 100.41 100.41 100.41 1.2K
13:26 100.41 100.41 100.41 100.41 0.4K
13:27 100.40 100.42 100.40 100.42 2.1K
13:28 100.50 100.50 100.49 100.49 1.7K
13:29 100.52 100.52 100.52 100.52 0.5K
13:30 100.53 100.53 100.47 100.47 0.4K
13:31 100.55 100.57 100.55 100.57 2.1K
13:32 100.61 100.61 100.61 100.61 0.2K
13:33 100.60 100.63 100.60 100.63 1.4K
13:35 100.59 100.59 100.59 100.59 3.8K
13:36 100.57 100.57 100.57 100.57 2.2K
13:37 100.57 100.57 100.55 100.55 2.2K
13:38 100.52 100.52 100.52 100.52 0.1K
13:39 100.59 100.59 100.59 100.59 1.9K
13:40 100.55 100.57 100.55 100.57 1.2K
13:41 100.57 100.57 100.53 100.53 3.3K
13:42 100.52 100.53 100.51 100.53 1.9K
13:43 100.50 100.50 100.49 100.49 4.3K
13:44 100.49 100.49 100.46 100.46 2.8K
13:45 100.46 100.46 100.44 100.44 2.0K
13:46 100.43 100.43 100.41 100.41 4.4K
13:47 100.36 100.36 100.36 100.36 1.3K
13:48 100.35 100.35 100.35 100.35 5.4K
13:49 100.36 100.40 100.34 100.40 2.8K
13:50 100.42 100.42 100.42 100.42 1.4K
13:51 100.47 100.47 100.47 100.47 0.8K
13:52 100.45 100.45 100.43 100.43 2.4K
13:53 100.43 100.43 100.43 100.43 0.5K
13:54 100.43 100.43 100.43 100.43 3.8K
13:55 100.43 100.44 100.41 100.41 2.0K
13:56 100.43 100.43 100.43 100.43 0.3K
13:57 100.43 100.44 100.43 100.44 2.4K
13:58 100.44 100.44 100.44 100.44 1.6K
13:59 100.42 100.46 100.42 100.46 5.2K
14:00 100.65 100.83 100.65 100.83 3.4K
14:01 100.69 100.79 100.69 100.79 5.7K
14:02 100.96 100.96 100.96 100.96 0.8K
14:03 101.12 101.12 101.12 101.12 1.7K
14:04 101.26 101.26 101.26 101.26 1.0K
14:05 101.33 101.42 101.31 101.42 3.2K
14:06 101.42 101.47 101.37 101.37 4.3K
14:07 101.38 101.39 101.37 101.39 9.3K
14:08 101.38 101.42 101.38 101.41 6.9K
14:09 101.35 101.46 101.35 101.46 1.1K
14:10 101.41 101.47 101.37 101.47 7.1K
14:12 101.52 101.52 101.42 101.42 2.4K
14:13 101.46 101.46 101.26 101.29 5.3K
14:14 101.31 101.31 101.31 101.31 2.6K
14:15 101.18 101.18 101.07 101.13 3.6K
14:16 101.13 101.13 101.13 101.13 0.1K
14:17 101.13 101.13 100.89 100.92 16.8K
14:18 100.89 101.01 100.83 101.01 15.3K
14:20 100.94 100.94 100.84 100.84 4.5K
14:22 100.87 100.87 100.87 100.87 2.3K
14:23 101.06 101.06 101.06 101.06 1.6K
14:25 101.12 101.15 101.10 101.10 5.1K
14:26 101.04 101.04 101.04 101.04 2.6K
14:27 100.96 101.01 100.96 101.01 2.0K
14:28 101.14 101.14 101.10 101.10 2.0K
14:29 101.22 101.22 101.22 101.22 2.3K
14:30 101.16 101.16 101.16 101.16 0.3K
14:31 101.06 101.06 100.99 100.99 3.0K
14:32 100.96 100.97 100.82 100.82 6.3K
14:33 100.80 100.80 100.80 100.80 0.6K
14:34 100.80 100.80 100.76 100.76 2.1K
14:35 100.68 100.68 100.59 100.59 3.2K
14:36 100.76 100.76 100.76 100.76 1.3K
14:37 100.61 100.61 100.61 100.61 1.6K
14:38 100.62 100.62 100.62 100.62 1.7K
14:39 100.52 100.52 100.38 100.38 3.2K
14:40 100.42 100.56 100.42 100.56 1.3K
14:41 100.50 100.64 100.50 100.64 3.0K
14:42 100.53 100.53 100.41 100.41 4.5K
14:43 100.47 100.49 100.35 100.49 3.6K
14:44 100.52 100.52 100.52 100.52 0.9K
14:45 100.52 100.52 100.35 100.35 3.7K
14:46 100.30 100.30 100.27 100.27 2.4K
14:47 100.29 100.52 100.29 100.52 2.9K
14:48 100.61 100.61 100.61 100.61 0.4K
14:49 100.64 100.64 100.43 100.43 5.3K
14:50 100.45 100.45 100.30 100.30 5.8K
14:52 100.19 100.19 100.09 100.09 2.8K
14:53 100.03 100.03 99.98 99.98 2.8K
14:54 100.00 100.00 99.88 99.88 1.2K
14:55 99.98 100.14 99.98 100.14 5.0K
14:56 100.20 100.31 100.18 100.31 1.5K
14:57 100.30 100.30 100.21 100.21 6.7K
14:58 100.26 100.32 100.26 100.32 1.8K
14:59 100.32 100.32 100.09 100.14 12.7K
15:00 100.19 100.30 100.19 100.28 3.6K
15:01 100.08 100.21 100.03 100.21 3.9K
15:02 100.24 100.26 100.24 100.25 2.4K
15:03 100.13 100.13 100.03 100.06 3.2K
15:04 99.98 100.01 99.98 100.01 3.6K
15:05 99.94 100.06 99.94 100.06 2.9K
15:06 100.10 100.10 99.97 99.97 2.0K
15:07 100.10 100.19 100.10 100.19 1.7K
15:08 100.20 100.32 100.20 100.27 1.5K
15:09 100.17 100.17 99.93 99.95 4.3K
15:10 99.99 100.20 99.99 100.20 7.8K
15:11 99.97 99.97 99.93 99.93 1.4K
15:12 99.91 99.91 99.90 99.90 1.2K
15:13 99.89 99.89 99.89 99.89 1.5K
15:14 99.82 99.82 99.80 99.80 1.6K
15:15 99.87 99.95 99.87 99.95 3.5K
15:16 99.93 99.93 99.93 99.93 2.9K
15:17 100.11 100.15 100.11 100.15 2.7K
15:18 100.12 100.12 99.95 99.95 2.1K
15:19 99.89 99.89 99.89 99.89 1.8K
15:20 99.89 99.95 99.89 99.95 1.9K
15:21 100.06 100.07 99.96 99.96 2.8K
15:22 99.91 99.91 99.91 99.91 2.7K
15:23 99.83 99.89 99.83 99.89 3.4K
15:24 100.02 100.08 100.02 100.08 0.8K
15:25 100.07 100.07 99.97 99.97 4.8K
15:26 99.87 99.87 99.83 99.87 2.7K
15:27 99.82 99.85 99.82 99.85 2.8K
15:28 99.87 99.87 99.86 99.86 1.5K
15:29 99.85 99.85 99.80 99.80 2.4K
15:30 99.84 99.84 99.77 99.77 4.1K
15:31 99.75 99.75 99.68 99.68 2.9K
15:32 99.60 99.67 99.60 99.62 3.0K
15:33 99.70 99.70 99.65 99.65 2.4K
15:34 99.64 99.64 99.64 99.64 2.8K
15:35 99.65 99.65 99.65 99.65 1.4K
15:36 99.77 99.79 99.77 99.79 2.7K
15:37 99.76 99.76 99.63 99.64 4.7K
15:38 99.64 99.69 99.64 99.69 2.5K
15:39 99.62 99.62 99.62 99.62 2.0K
15:40 99.56 99.62 99.56 99.56 2.7K
15:41 99.61 99.67 99.61 99.67 2.4K
15:42 99.70 99.77 99.70 99.77 5.0K
15:43 99.76 99.80 99.73 99.80 3.6K
15:44 99.78 99.81 99.77 99.78 7.1K
15:45 99.78 99.78 99.72 99.72 4.2K
15:46 99.69 99.72 99.69 99.70 3.6K
15:47 99.74 99.81 99.74 99.81 3.3K
15:48 99.85 99.87 99.80 99.87 3.7K
15:49 99.84 99.86 99.81 99.81 6.1K
15:50 99.85 99.89 99.73 99.82 7.2K
15:51 99.83 99.86 99.80 99.80 4.3K
15:52 99.79 99.80 99.74 99.77 7.8K
15:53 99.81 99.88 99.81 99.86 3.0K
15:54 99.91 100.05 99.89 100.05 10.9K
15:55 100.05 100.05 99.82 99.86 23.1K
15:56 99.84 99.86 99.61 99.61 13.5K
15:57 99.64 99.78 99.64 99.71 19.2K
15:58 99.65 99.84 99.65 99.84 22.1K
15:59 99.84 99.92 99.80 99.92 402.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available