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 99.61 100.73 99.61 100.73 31.9K
09:31 100.05 100.05 100.05 100.05 1.0K
09:32 100.00 100.09 99.87 100.09 3.6K
09:33 99.74 100.02 99.74 100.02 3.1K
09:34 100.10 100.19 100.10 100.19 1.4K
09:35 99.95 99.95 99.95 99.95 0.6K
09:36 99.63 99.80 99.63 99.80 1.6K
09:37 99.68 99.68 99.64 99.64 0.4K
09:38 99.72 99.72 99.72 99.72 0.9K
09:39 99.72 99.72 99.72 99.72 0.2K
09:40 99.72 99.72 99.72 99.72 1.0K
09:41 99.72 99.88 99.72 99.88 8.7K
09:42 99.88 99.88 99.65 99.65 2.0K
09:43 99.65 99.78 99.65 99.78 4.0K
09:44 99.70 99.70 99.70 99.70 0.7K
09:45 99.72 99.72 99.71 99.71 1.2K
09:46 99.90 99.90 99.76 99.76 1.6K
09:47 99.90 99.90 99.90 99.90 0.3K
09:48 99.82 99.82 99.77 99.77 4.6K
09:49 99.80 99.80 99.75 99.75 0.6K
09:50 99.85 99.85 99.80 99.80 1.7K
09:51 99.85 99.85 99.76 99.76 1.5K
09:52 99.86 99.88 99.86 99.88 1.6K
09:53 99.83 99.84 99.83 99.84 1.1K
09:54 99.88 99.88 99.84 99.84 3.9K
09:56 99.89 99.89 99.89 99.89 0.6K
09:57 99.77 99.77 99.77 99.77 2.7K
09:58 99.81 99.81 99.81 99.81 0.9K
10:00 99.89 99.90 99.85 99.85 2.6K
10:01 99.85 100.02 99.85 100.02 3.2K
10:02 100.02 100.02 100.02 100.02 0.6K
10:03 100.01 100.06 100.01 100.06 1.7K
10:05 100.15 100.15 100.14 100.15 1.4K
10:06 100.09 100.17 100.09 100.12 1.6K
10:07 100.13 100.13 100.13 100.13 0.6K
10:08 100.12 100.12 100.02 100.07 2.9K
10:09 100.10 100.10 100.08 100.08 3.2K
10:10 99.91 99.91 99.91 99.91 1.1K
10:11 99.86 99.86 99.81 99.81 4.5K
10:12 99.81 99.81 99.77 99.77 1.8K
10:13 99.83 99.83 99.82 99.82 0.7K
10:14 99.79 99.79 99.68 99.79 3.1K
10:15 99.66 99.66 99.66 99.66 0.4K
10:16 99.65 99.65 99.65 99.65 0.6K
10:17 99.63 99.73 99.63 99.70 1.5K
10:18 99.71 99.71 99.71 99.71 4.4K
10:19 99.71 99.71 99.71 99.71 0.2K
10:20 99.65 99.67 99.63 99.63 4.5K
10:21 99.54 99.54 99.49 99.51 6.5K
10:23 99.45 99.47 99.45 99.47 4.9K
10:24 99.54 99.65 99.54 99.65 5.6K
10:25 99.67 99.67 99.59 99.59 1.4K
10:26 99.64 99.64 99.64 99.64 0.4K
10:27 99.65 99.72 99.65 99.72 1.8K
10:28 99.61 99.62 99.61 99.62 1.5K
10:29 99.62 99.69 99.62 99.65 2.2K
10:30 99.66 99.66 99.66 99.66 0.8K
10:31 99.67 99.67 99.67 99.67 0.4K
10:32 99.66 99.66 99.66 99.66 6.2K
10:35 99.60 99.60 99.58 99.59 2.1K
10:36 99.78 99.78 99.75 99.78 4.1K
10:38 99.73 99.73 99.73 99.73 0.6K
10:39 99.72 99.72 99.69 99.69 5.6K
10:40 99.69 99.69 99.69 99.69 0.4K
10:41 99.68 99.69 99.63 99.63 1.3K
10:42 99.67 99.69 99.67 99.69 5.0K
10:43 99.70 99.70 99.70 99.70 4.7K
10:44 99.70 99.70 99.70 99.70 1.0K
10:45 99.68 99.73 99.65 99.71 2.9K
10:46 99.65 99.65 99.65 99.65 1.4K
10:47 99.65 99.65 99.65 99.65 2.7K
10:48 99.63 99.71 99.63 99.71 2.5K
10:49 99.69 99.69 99.67 99.67 0.7K
10:50 99.63 99.64 99.60 99.60 4.8K
10:51 99.58 99.58 99.52 99.52 3.5K
10:52 99.50 99.50 99.46 99.46 2.4K
10:53 99.38 99.38 99.38 99.38 4.0K
10:54 99.39 99.39 99.22 99.23 17.4K
10:55 99.23 99.29 99.20 99.29 4.0K
10:56 99.25 99.25 99.22 99.22 2.3K
10:58 99.10 99.14 99.10 99.10 0.6K
10:59 99.01 99.10 99.01 99.10 1.8K
11:00 99.10 99.10 99.10 99.10 0.3K
11:01 99.10 99.23 99.10 99.16 8.8K
11:02 99.14 99.14 99.00 99.05 5.0K
11:03 98.97 98.98 98.82 98.98 12.6K
11:04 98.96 98.96 98.90 98.96 1.0K
11:05 98.90 98.90 98.84 98.84 1.3K
11:06 98.76 98.76 98.73 98.73 3.0K
11:07 98.73 98.73 98.69 98.69 2.2K
11:08 98.67 98.76 98.67 98.76 0.9K
11:09 98.66 98.72 98.65 98.72 2.2K
11:10 98.65 98.65 98.58 98.58 1.0K
11:11 98.57 98.60 98.57 98.57 2.0K
11:12 98.56 98.57 98.51 98.51 2.1K
11:13 98.45 98.45 98.45 98.45 0.5K
11:14 98.46 98.52 98.46 98.52 2.6K
11:15 98.55 98.58 98.50 98.58 3.3K
11:16 98.64 98.73 98.63 98.73 8.5K
11:17 98.69 98.69 98.69 98.69 0.8K
11:18 98.70 98.71 98.70 98.71 0.8K
11:19 98.70 98.70 98.70 98.70 0.6K
11:20 98.85 98.94 98.81 98.94 4.1K
11:21 98.90 99.01 98.90 99.01 1.1K
11:22 99.03 99.05 99.03 99.05 3.0K
11:23 99.09 99.10 99.07 99.07 1.5K
11:24 99.08 99.14 99.08 99.14 0.9K
11:25 99.16 99.18 99.16 99.18 1.1K
11:26 99.10 99.31 99.10 99.26 5.8K
11:27 99.17 99.17 99.16 99.16 1.0K
11:28 99.16 99.17 99.16 99.17 0.8K
11:29 99.15 99.17 99.10 99.10 2.1K
11:30 99.13 99.14 99.13 99.14 2.2K
11:31 99.19 99.19 99.12 99.11 1.8K
11:32 99.20 99.20 99.20 99.20 0.5K
11:33 99.16 99.17 99.16 99.17 1.2K
11:34 99.12 99.17 99.12 99.17 2.5K
11:36 99.20 99.25 99.20 99.22 9.0K
11:37 99.22 99.22 99.15 99.19 1.6K
11:38 99.15 99.15 99.15 99.15 2.5K
11:41 99.12 99.12 99.12 99.12 0.5K
11:42 99.16 99.17 99.16 99.16 2.0K
11:43 99.12 99.12 99.12 99.12 0.4K
11:44 99.12 99.12 99.12 99.12 1.2K
11:45 99.13 99.18 99.13 99.13 1.5K
11:46 99.13 99.13 99.08 99.13 1.6K
11:47 99.17 99.18 99.17 99.18 2.1K
11:48 99.15 99.15 99.15 99.15 0.5K
11:49 99.10 99.10 99.10 99.10 0.3K
11:50 99.15 99.26 99.15 99.25 5.6K
11:51 99.24 99.25 99.23 99.25 2.3K
11:52 99.23 99.23 99.23 99.23 1.3K
11:53 99.17 99.17 99.17 99.17 2.0K
11:54 99.22 99.24 99.21 99.21 2.6K
11:56 99.20 99.20 99.20 99.20 1.0K
11:57 99.19 99.19 99.17 99.17 1.6K
11:58 99.17 99.17 99.17 99.17 0.3K
11:59 99.19 99.23 99.15 99.20 2.1K
12:00 99.15 99.15 99.13 99.13 2.5K
12:01 99.19 99.19 99.18 99.18 1.8K
12:02 99.18 99.18 99.18 99.18 0.3K
12:03 99.18 99.18 99.16 99.16 4.9K
12:04 99.18 99.18 99.18 99.18 1.1K
12:06 99.15 99.15 99.15 99.15 0.3K
12:07 99.15 99.15 99.14 99.14 1.6K
12:08 99.15 99.18 99.15 99.16 4.0K
12:09 99.16 99.16 99.16 99.16 0.2K
12:10 99.19 99.21 99.19 99.21 2.6K
12:11 99.23 99.23 99.21 99.21 1.9K
12:12 99.22 99.22 99.22 99.22 0.9K
12:13 99.25 99.25 99.25 99.25 0.8K
12:14 99.23 99.27 99.23 99.27 4.2K
12:15 99.36 99.36 99.36 99.36 0.5K
12:16 99.33 99.33 99.33 99.33 1.0K
12:17 99.33 99.39 99.33 99.39 1.4K
12:18 99.39 99.42 99.39 99.42 2.3K
12:19 99.41 99.46 99.41 99.46 0.9K
12:20 99.47 99.47 99.47 99.47 0.6K
12:21 99.49 99.49 99.49 99.49 1.2K
12:22 99.52 99.52 99.52 99.52 1.0K
12:23 99.55 99.55 99.55 99.55 1.3K
12:24 99.61 99.61 99.61 99.61 1.1K
12:25 99.61 99.67 99.60 99.65 2.2K
12:26 99.67 99.74 99.67 99.74 3.7K
12:27 99.76 99.79 99.73 99.79 5.2K
12:28 99.89 99.89 99.89 99.89 1.8K
12:29 99.82 99.83 99.82 99.83 1.0K
12:30 99.83 99.83 99.83 99.83 0.4K
12:31 99.87 99.87 99.87 99.87 0.7K
12:33 99.84 99.86 99.84 99.84 2.5K
12:34 99.83 99.88 99.83 99.83 1.2K
12:35 99.83 99.93 99.83 99.93 3.5K
12:36 99.96 99.96 99.91 99.91 0.6K
12:37 99.95 99.97 99.93 99.93 2.0K
12:39 99.99 100.00 99.95 99.95 1.0K
12:40 100.00 100.00 100.00 100.00 2.2K
12:41 100.07 100.07 100.03 100.03 1.5K
12:42 100.04 100.04 100.03 100.03 1.2K
12:43 100.06 100.06 100.06 100.06 0.1K
12:44 100.02 100.09 100.02 100.09 11.7K
12:45 100.09 100.16 100.07 100.07 23.5K
12:46 100.09 100.15 100.08 100.08 21.4K
12:47 100.09 100.09 100.01 100.07 11.1K
12:48 100.07 100.09 100.02 100.05 12.3K
12:49 100.09 100.10 100.06 100.10 3.5K
12:50 100.11 100.11 100.06 100.06 0.8K
12:51 100.06 100.06 100.00 100.01 10.5K
12:52 100.01 100.05 100.01 100.04 2.3K
12:53 100.04 100.04 99.99 99.99 0.5K
12:54 100.05 100.05 100.02 100.03 2.6K
12:55 100.02 100.02 99.99 99.99 1.5K
12:56 100.01 100.01 99.89 100.00 11.8K
12:57 100.04 100.06 100.04 100.06 3.8K
12:58 100.13 100.13 100.13 100.13 1.1K
12:59 100.07 100.07 100.07 100.07 0.2K
13:00 100.06 100.14 100.06 100.14 1.0K
13:01 100.07 100.16 100.07 100.16 2.7K
13:03 100.10 100.16 100.10 100.16 0.9K
13:04 100.15 100.16 100.15 100.16 1.1K
13:05 100.15 100.18 100.15 100.18 2.5K
13:06 100.20 100.20 100.18 100.18 1.3K
13:07 100.21 100.21 100.18 100.21 1.2K
13:08 100.18 100.18 100.18 100.18 0.6K
13:09 100.17 100.21 100.17 100.21 2.1K
13:10 100.18 100.18 100.18 100.18 1.4K
13:11 100.21 100.24 100.21 100.24 1.4K
13:12 100.20 100.20 100.17 100.17 1.2K
13:13 100.16 100.17 100.14 100.14 1.3K
13:14 100.08 100.08 100.06 100.06 1.0K
13:15 100.05 100.05 100.03 100.03 0.6K
13:16 100.02 100.09 100.02 100.02 1.2K
13:17 100.02 100.02 100.02 100.02 1.2K
13:20 100.00 100.04 100.00 100.04 2.5K
13:21 100.04 100.04 100.04 100.04 0.2K
13:22 99.96 100.04 99.96 100.04 2.0K
13:23 100.10 100.10 100.10 100.10 2.1K
13:24 100.09 100.09 100.07 100.07 0.9K
13:25 100.08 100.08 100.08 100.08 0.2K
13:26 100.07 100.07 100.07 100.07 1.3K
13:28 100.07 100.07 100.07 100.07 0.7K
13:29 100.06 100.06 100.06 100.06 0.4K
13:30 100.08 100.08 100.08 100.08 0.6K
13:31 100.06 100.17 100.06 100.17 4.2K
13:32 100.15 100.15 100.15 100.15 0.2K
13:33 100.17 100.17 100.17 100.17 0.7K
13:34 100.19 100.19 100.15 100.15 1.2K
13:35 100.15 100.15 100.15 100.15 2.0K
13:36 100.16 100.16 100.14 100.14 3.0K
13:37 100.20 100.20 100.16 100.18 2.5K
13:38 100.16 100.21 100.16 100.21 2.5K
13:39 100.21 100.21 100.21 100.21 1.8K
13:40 100.20 100.27 100.20 100.27 1.4K
13:42 100.25 100.30 100.25 100.30 0.8K
13:43 100.29 100.31 100.29 100.31 2.5K
13:44 100.26 100.37 100.26 100.37 12.9K
13:45 100.38 100.38 100.27 100.34 5.5K
13:46 100.38 100.40 100.38 100.40 2.6K
13:47 100.29 100.29 100.27 100.27 1.5K
13:49 100.25 100.25 100.25 100.25 0.6K
13:50 100.31 100.31 100.31 100.31 1.7K
13:52 100.27 100.27 100.27 100.27 1.4K
13:53 100.34 100.34 100.34 100.34 0.6K
13:54 100.30 100.36 100.30 100.36 1.2K
13:55 100.30 100.30 100.30 100.30 0.6K
13:56 100.28 100.28 100.27 100.27 1.5K
13:57 100.27 100.27 100.27 100.27 0.8K
13:58 100.30 100.30 100.18 100.18 1.7K
13:59 100.27 100.28 100.27 100.28 2.3K
14:00 100.31 100.31 100.31 100.31 1.1K
14:01 100.22 100.22 100.22 100.22 0.5K
14:02 100.12 100.22 100.12 100.22 1.7K
14:03 100.20 100.20 100.20 100.20 0.6K
14:04 100.24 100.24 100.24 100.24 1.2K
14:05 100.26 100.29 100.20 100.26 2.6K
14:06 100.24 100.29 100.24 100.26 3.4K
14:07 100.26 100.29 100.26 100.29 0.8K
14:08 100.26 100.26 100.26 100.26 0.6K
14:09 100.27 100.27 100.26 100.26 0.7K
14:10 100.27 100.27 100.19 100.26 1.5K
14:11 100.22 100.25 100.20 100.20 2.0K
14:12 100.17 100.17 100.15 100.15 1.2K
14:13 100.15 100.17 100.15 100.17 1.7K
14:14 100.19 100.19 100.15 100.15 2.1K
14:15 100.20 100.20 100.09 100.09 2.4K
14:16 100.07 100.07 100.02 100.02 0.5K
14:17 100.07 100.07 100.07 100.07 1.0K
14:18 100.07 100.13 100.07 100.10 3.3K
14:19 100.10 100.13 100.10 100.13 1.2K
14:20 100.10 100.10 100.10 100.10 0.3K
14:21 100.10 100.16 100.10 100.10 0.8K
14:22 100.05 100.05 100.04 100.04 1.4K
14:23 100.05 100.05 100.02 100.02 2.5K
14:24 100.07 100.08 100.06 100.06 2.3K
14:25 100.05 100.06 100.05 100.06 0.4K
14:26 100.01 100.08 100.01 100.06 0.7K
14:27 100.10 100.10 100.01 100.01 1.4K
14:28 100.02 100.02 100.02 100.02 0.3K
14:29 100.00 100.01 99.96 99.96 1.7K
14:30 100.02 100.02 99.98 100.01 1.9K
14:31 99.97 99.97 99.97 99.97 0.8K
14:32 100.02 100.09 100.02 100.09 3.5K
14:33 100.07 100.12 100.07 100.12 5.1K
14:34 100.07 100.07 100.07 100.07 0.3K
14:35 100.07 100.10 100.05 100.05 3.5K
14:36 100.06 100.09 100.05 100.07 2.3K
14:37 100.08 100.08 100.02 100.02 0.4K
14:38 100.07 100.07 99.99 99.99 1.3K
14:39 99.99 100.01 99.99 100.01 1.1K
14:40 99.99 100.01 99.99 100.01 1.7K
14:41 100.02 100.02 100.00 100.02 1.0K
14:42 100.00 100.00 99.99 100.00 1.8K
14:43 99.99 100.02 99.99 100.01 0.9K
14:44 99.96 99.96 99.96 99.96 1.0K
14:45 99.93 99.98 99.93 99.98 0.9K
14:46 99.98 100.01 99.94 100.00 3.1K
14:47 100.02 100.02 100.00 100.00 3.3K
14:48 100.01 100.04 100.01 100.04 1.7K
14:49 100.04 100.04 100.04 100.04 0.7K
14:50 100.03 100.04 100.03 100.03 1.6K
14:51 100.03 100.03 100.03 100.03 1.7K
14:52 100.06 100.07 100.05 100.07 1.8K
14:53 100.08 100.08 100.06 100.06 0.9K
14:54 100.08 100.08 99.98 99.98 2.3K
14:55 100.03 100.07 100.03 100.07 0.8K
14:56 100.02 100.02 99.99 100.00 3.1K
14:57 100.00 100.01 100.00 100.01 0.5K
14:58 100.00 100.00 100.00 100.00 1.5K
14:59 99.96 100.00 99.96 100.00 0.9K
15:00 99.98 100.00 99.98 100.00 0.9K
15:01 99.99 100.04 99.99 100.04 5.0K
15:02 100.00 100.00 100.00 100.00 0.7K
15:03 100.02 100.02 100.01 100.01 1.1K
15:04 100.01 100.01 99.98 99.98 2.1K
15:05 99.99 99.99 99.97 99.99 2.2K
15:06 99.97 100.00 99.94 100.00 3.3K
15:07 100.02 100.07 100.02 100.07 4.0K
15:08 100.04 100.04 100.04 100.04 1.8K
15:09 100.03 100.03 100.03 100.03 0.8K
15:10 100.01 100.06 100.01 100.02 2.6K
15:11 99.97 99.97 99.92 99.92 2.3K
15:12 99.90 99.90 99.90 99.90 0.6K
15:13 99.89 99.89 99.84 99.84 2.0K
15:14 99.84 99.86 99.84 99.86 2.6K
15:15 99.85 99.85 99.85 99.85 1.3K
15:16 99.80 99.80 99.76 99.78 1.9K
15:17 99.76 99.81 99.76 99.81 5.0K
15:18 99.79 99.79 99.79 99.79 0.9K
15:19 99.80 99.80 99.79 99.79 0.7K
15:20 99.79 99.81 99.76 99.76 3.3K
15:21 99.73 99.73 99.68 99.69 2.6K
15:22 99.69 99.71 99.69 99.71 2.3K
15:23 99.72 99.73 99.72 99.73 1.9K
15:24 99.75 99.75 99.75 99.75 2.1K
15:25 99.77 99.79 99.77 99.79 6.1K
15:26 99.82 99.82 99.82 99.82 1.7K
15:27 99.84 99.84 99.82 99.82 0.8K
15:28 99.83 99.83 99.82 99.82 0.5K
15:29 99.79 99.83 99.79 99.83 2.9K
15:30 99.80 99.81 99.80 99.81 1.4K
15:31 99.81 99.81 99.78 99.78 1.6K
15:32 99.79 99.79 99.76 99.79 2.0K
15:33 99.75 99.86 99.75 99.86 6.9K
15:34 99.85 99.85 99.85 99.85 1.0K
15:35 99.88 99.89 99.88 99.89 2.9K
15:36 99.91 99.91 99.91 99.91 4.3K
15:37 99.91 99.91 99.89 99.90 5.8K
15:38 99.92 99.92 99.89 99.89 1.3K
15:39 99.86 99.89 99.86 99.89 2.3K
15:40 99.88 99.94 99.88 99.91 1.5K
15:41 99.91 99.93 99.91 99.91 3.9K
15:42 99.91 99.91 99.91 99.91 2.2K
15:43 99.91 99.94 99.91 99.94 2.2K
15:44 99.95 100.01 99.95 100.01 2.8K
15:45 100.01 100.06 99.98 100.06 4.2K
15:46 100.11 100.12 100.10 100.12 5.2K
15:47 100.10 100.12 100.02 100.02 6.0K
15:48 100.02 100.02 99.95 99.95 6.0K
15:49 99.96 100.00 99.95 100.00 5.1K
15:50 100.05 100.11 100.04 100.07 5.9K
15:51 100.07 100.08 100.07 100.07 4.3K
15:52 100.09 100.09 100.06 100.09 8.1K
15:53 100.13 100.23 100.13 100.18 6.6K
15:54 100.18 100.27 100.18 100.20 5.0K
15:55 100.20 100.20 100.01 100.03 10.1K
15:56 100.08 100.18 100.07 100.10 19.3K
15:57 100.12 100.13 100.07 100.08 14.4K
15:58 100.09 100.14 100.08 100.14 29.0K
15:59 100.15 100.23 100.11 100.21 331.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available