Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zim Integrated Shipping Services Ltd (NY: ZIM )

21.09 -0.13 (-0.61%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2024 22.13 22.22 20.21 21.22 10,533,858 -1.08(-4.84%)
May 31, 2024 22.26 23.28 22.16 22.30 8,813,809 +0.85(+3.97%)
May 30, 2024 21.20 21.81 20.68 21.45 3,947,309 +0.43(+2.02%)
May 29, 2024 21.51 22.20 20.96 21.02 5,367,800 -0.81(-3.72%)
May 28, 2024 21.71 22.10 20.67 21.83 7,287,536 +1.02(+4.90%)
May 24, 2024 19.29 21.07 19.20 20.81 9,861,288 +1.61(+8.40%)
May 23, 2024 18.78 19.23 18.30 19.20 5,456,104 +0.39(+2.05%)
May 22, 2024 17.96 18.91 16.93 18.82 6,910,878 +0.76(+4.22%)
May 21, 2024 17.14 18.68 17.01 18.05 9,721,672 -0.92(-4.85%)
May 20, 2024 18.76 19.35 18.38 18.97 7,061,620 +0.45(+2.40%)
May 17, 2024 18.75 18.92 18.37 18.53 3,745,857 -0.22(-1.16%)
May 16, 2024 18.69 18.88 18.43 18.75 4,728,382 +0.25(+1.34%)
May 15, 2024 18.92 19.14 17.39 18.50 7,568,760 -0.34(-1.79%)
May 14, 2024 18.62 19.59 18.46 18.84 7,372,597 +0.17(+0.90%)
May 13, 2024 17.60 19.01 17.56 18.67 8,351,378 +1.27(+7.28%)
May 10, 2024 16.61 17.91 16.54 17.40 14,301,546 +1.34(+8.31%)
May 09, 2024 14.84 16.09 14.84 16.07 10,731,379 +1.44(+9.88%)
May 08, 2024 13.80 14.65 13.68 14.62 4,515,050 +0.71(+5.12%)
May 07, 2024 13.42 14.02 13.39 13.91 4,407,082 +0.63(+4.77%)
May 06, 2024 12.86 13.73 12.84 13.28 6,987,764 +0.53(+4.19%)
May 03, 2024 12.54 12.81 12.47 12.74 2,627,021 +0.36(+2.88%)
May 02, 2024 13.37 13.41 12.16 12.39 4,938,909 -0.83(-6.29%)
May 01, 2024 13.20 13.70 13.09 13.22 3,749,281 +0.11(+0.83%)
Apr 30, 2024 12.79 13.19 12.65 13.11 2,407,426 +0.18(+1.38%)
Apr 29, 2024 12.86 13.14 12.69 12.93 2,923,285 -0.15(-1.13%)
Apr 26, 2024 11.77 13.44 11.75 13.08 13,706,788 +1.81(+16.07%)
Apr 25, 2024 11.20 11.36 10.93 11.27 2,341,810 -0.08(-0.70%)
Apr 24, 2024 11.35 11.53 11.20 11.35 2,350,078 -0.05(-0.43%)
Apr 23, 2024 10.86 11.54 10.77 11.40 3,659,544 +0.46(+4.16%)
Apr 22, 2024 10.09 10.97 10.06 10.94 4,755,217 +0.88(+8.75%)
Apr 19, 2024 9.774 10.09 9.645 10.06 3,551,267 +0.31(+3.14%)
Apr 18, 2024 10.11 10.17 9.700 9.754 1,969,783 -0.36(-3.52%)
Apr 17, 2024 10.09 10.34 9.962 10.11 2,178,343 +0.15(+1.49%)
Apr 16, 2024 10.00 10.13 9.824 9.962 2,887,889 -0.17(-1.66%)
Apr 15, 2024 9.972 10.37 9.922 10.13 2,372,930 +0.14(+1.39%)
Apr 12, 2024 10.61 10.65 9.982 9.992 3,401,665 -0.58(-5.52%)
Apr 11, 2024 10.37 10.71 10.32 10.58 2,415,683 +0.27(+2.59%)
Apr 10, 2024 10.05 10.45 9.893 10.31 2,736,071 +0.04(+0.39%)
Apr 09, 2024 10.84 10.91 10.24 10.27 3,284,138 -0.57(-5.29%)
Apr 08, 2024 11.03 11.05 10.64 10.84 2,422,352 -0.20(-1.79%)
Apr 05, 2024 11.06 11.23 10.94 11.04 2,189,974 -0.06(-0.54%)
Apr 04, 2024 11.13 11.37 10.91 11.10 4,024,121 +0.03(+0.27%)
Apr 03, 2024 10.13 11.07 10.08 11.07 5,730,014 +1.01(+10.03%)
Apr 02, 2024 10.42 10.52 10.01 10.06 3,510,673 -0.49(-4.69%)
Apr 01, 2024 10.01 10.63 9.942 10.56 4,479,002 +0.54(+5.43%)
Mar 28, 2024 9.863 9.947 9.947 10.01 1,989,761 +0.10(+1.00%)
Mar 27, 2024 9.794 10.01 9.725 9.913 3,597,750 +0.24(+2.45%)
Mar 26, 2024 9.457 9.759 9.457 9.675 2,342,894 +0.21(+2.19%)
Mar 25, 2024 9.448 9.636 9.367 9.467 1,917,554 -0.01(-0.10%)
Mar 22, 2024 9.606 9.665 9.418 9.477 1,944,442 -0.20(-2.04%)
Mar 21, 2024 9.764 10.05 9.616 9.675 3,009,146 +0.00(+0.00%)
Mar 20, 2024 9.121 9.764 8.983 9.675 3,566,024 +0.52(+5.73%)
Mar 19, 2024 9.220 9.457 9.121 9.151 3,238,328 -0.29(-3.04%)
Mar 18, 2024 9.339 9.532 9.121 9.438 4,054,329 +0.09(+0.95%)
Mar 15, 2024 9.190 9.505 9.171 9.349 6,138,035 +0.16(+1.72%)
Mar 14, 2024 9.794 9.828 9.032 9.190 11,474,067 -0.77(-7.75%)
Mar 13, 2024 10.46 10.88 9.715 9.962 19,969,854 -1.57(-13.64%)
Mar 12, 2024 11.33 11.67 11.04 11.54 8,114,590 +0.25(+2.19%)
Mar 11, 2024 10.87 11.30 10.83 11.29 4,819,553 +0.42(+3.82%)
Mar 08, 2024 11.08 11.38 10.79 10.87 5,037,727 -0.20(-1.79%)
Mar 07, 2024 10.95 11.11 10.83 11.07 2,884,657 +0.03(+0.27%)
Mar 06, 2024 10.77 11.27 10.67 11.04 4,363,447 +0.36(+3.33%)
Mar 05, 2024 10.73 10.96 10.57 10.68 4,576,600 -0.15(-1.37%)
Mar 04, 2024 11.90 11.93 10.83 10.83 7,213,608 -1.05(-8.83%)
Mar 01, 2024 11.80 12.05 11.63 11.88 5,107,938 +0.10(+0.84%)
Feb 29, 2024 12.32 12.42 11.73 11.78 4,649,415 -0.53(-4.34%)
Feb 28, 2024 12.46 13.00 12.32 12.32 4,214,495 -0.09(-0.72%)
Feb 27, 2024 12.14 12.63 12.14 12.41 3,712,503 +0.35(+2.87%)
Feb 26, 2024 11.82 12.09 11.69 12.06 3,632,581 -0.13(-1.06%)
Feb 23, 2024 12.18 12.27 11.69 12.19 3,296,022 -0.19(-1.52%)
Feb 22, 2024 12.37 12.59 12.22 12.38 2,248,295 +0.05(+0.40%)
Feb 21, 2024 12.57 12.82 12.20 12.33 4,476,747 -0.21(-1.66%)
Feb 20, 2024 12.55 12.59 11.99 12.53 3,981,780 +0.06(+0.48%)
Feb 16, 2024 12.66 12.77 12.37 12.47 3,473,141 +0.06(+0.48%)
Feb 15, 2024 12.02 12.63 11.99 12.42 5,092,313 +0.49(+4.15%)
Feb 14, 2024 11.71 12.02 11.51 11.92 3,998,461 +0.25(+2.12%)
Feb 13, 2024 11.75 12.06 11.59 11.67 4,120,078 -0.31(-2.56%)
Feb 12, 2024 11.67 12.23 11.53 11.98 4,428,541 +0.22(+1.85%)
Feb 09, 2024 12.15 12.29 11.68 11.76 5,562,324 -0.32(-2.62%)
Feb 08, 2024 12.02 12.31 11.44 12.08 11,368,228 -1.03(-7.85%)
Feb 07, 2024 12.37 13.24 12.01 13.11 6,766,683 +0.80(+6.51%)
Feb 06, 2024 13.09 13.20 12.23 12.31 7,361,937 -0.73(-5.61%)
Feb 05, 2024 13.26 13.44 12.76 13.04 5,052,194 -0.01(-0.08%)
Feb 02, 2024 12.96 13.49 12.79 13.05 5,614,992 -0.07(-0.53%)
Feb 01, 2024 14.94 15.46 12.37 13.12 26,331,152 -1.72(-11.60%)
Jan 31, 2024 14.47 15.44 14.46 14.84 11,066,706 +0.17(+1.15%)
Jan 30, 2024 14.10 14.74 13.75 14.67 7,706,432 +0.38(+2.63%)
Jan 29, 2024 14.83 14.88 13.65 14.30 17,837,656 +1.00(+7.52%)
Jan 26, 2024 13.36 13.42 12.58 13.30 8,177,605 -0.36(-2.61%)
Jan 25, 2024 13.87 13.97 13.21 13.65 5,999,402 -0.26(-1.85%)
Jan 24, 2024 13.38 14.25 13.26 13.91 7,837,289 +0.27(+1.96%)
Jan 23, 2024 13.17 13.85 12.77 13.64 6,928,665 +0.64(+4.95%)
Jan 22, 2024 12.76 13.43 12.46 13.00 7,478,056 +0.27(+2.10%)
Jan 19, 2024 13.21 13.38 12.66 12.73 10,283,278 -0.84(-6.20%)
Jan 18, 2024 13.96 14.17 13.51 13.57 6,100,142 -0.17(-1.22%)
Jan 17, 2024 13.23 13.81 12.80 13.74 10,719,392 +0.57(+4.36%)
Jan 16, 2024 13.95 14.22 13.00 13.17 8,680,937 -0.15(-1.11%)
Jan 12, 2024 14.84 15.21 13.06 13.32 20,405,628 -0.26(-1.89%)
Jan 11, 2024 12.96 13.87 12.71 13.57 10,191,515 +0.82(+6.44%)
Jan 10, 2024 12.76 13.57 12.62 12.75 8,840,578 +0.03(+0.23%)
Jan 09, 2024 13.07 13.35 12.46 12.72 8,409,201 -0.80(-5.93%)
Jan 08, 2024 12.81 13.57 12.22 13.52 18,160,058 -0.91(-6.31%)
Jan 05, 2024 13.26 15.08 13.14 14.43 21,891,916 +0.97(+7.20%)
Jan 04, 2024 12.71 13.65 12.23 13.46 19,166,318 +1.34(+11.01%)
Jan 03, 2024 11.41 12.42 11.01 12.13 15,217,787 +1.06(+9.56%)
Jan 02, 2024 10.29 11.15 10.09 11.07 10,325,584 +1.31(+13.37%)
Dec 29, 2023 9.794 10.13 9.418 9.764 6,001,808 +0.10(+1.02%)
Dec 28, 2023 9.962 10.27 9.645 9.665 5,354,531 -0.35(-3.46%)
Dec 27, 2023 10.50 10.65 9.709 10.01 7,909,151 -0.13(-1.27%)
Dec 26, 2023 10.63 10.74 9.398 10.14 17,365,654 -1.32(-11.49%)
Dec 22, 2023 10.88 11.81 10.75 11.46 12,098,704 +1.07(+10.29%)
Dec 21, 2023 10.44 10.59 9.942 10.39 7,544,575 +0.48(+4.89%)
Dec 20, 2023 9.734 10.76 9.547 9.903 10,174,311 +0.36(+3.73%)
Dec 19, 2023 9.695 9.695 9.161 9.547 7,995,077 -0.12(-1.23%)
Dec 18, 2023 10.26 10.83 9.368 9.665 13,440,398 +0.13(+1.35%)
Dec 15, 2023 8.518 9.665 8.518 9.537 13,167,514 +1.45(+17.99%)
Dec 14, 2023 7.647 8.206 7.627 8.082 6,048,083 +0.62(+8.36%)
Dec 13, 2023 7.162 7.504 6.890 7.459 4,669,716 +0.25(+3.43%)
Dec 12, 2023 7.420 7.449 7.148 7.212 3,063,684 -0.33(-4.33%)
Dec 11, 2023 7.202 7.627 7.192 7.538 2,927,169 +0.26(+3.53%)
Dec 08, 2023 7.162 7.420 7.123 7.281 2,373,435 +0.15(+2.08%)
Dec 07, 2023 7.123 7.202 6.984 7.133 2,618,349 -0.05(-0.69%)
Dec 06, 2023 7.281 7.448 7.133 7.182 3,022,497 -0.03(-0.41%)
Dec 05, 2023 7.786 7.815 7.143 7.212 4,524,614 -0.76(-9.55%)
Dec 04, 2023 7.617 8.033 7.598 7.974 5,438,235 +0.44(+5.77%)
Dec 01, 2023 6.856 7.598 6.727 7.538 5,390,953 +0.61(+8.86%)
Nov 30, 2023 6.895 6.984 6.702 6.925 3,134,435 +0.07(+1.01%)
Nov 29, 2023 6.559 7.202 6.559 6.856 4,797,536 +0.34(+5.16%)
Nov 28, 2023 6.480 6.618 6.321 6.519 5,200,037 -0.04(-0.60%)
Nov 27, 2023 6.796 6.807 6.519 6.559 3,423,839 -0.27(-3.91%)
Nov 24, 2023 6.826 6.905 6.786 6.826 1,355,892 +0.00(+0.00%)
Nov 22, 2023 6.915 6.965 6.782 6.826 2,988,093 -0.04(-0.58%)
Nov 21, 2023 6.905 7.143 6.777 6.866 3,806,354 -0.08(-1.14%)
Nov 20, 2023 7.370 7.410 6.875 6.945 5,363,181 -0.59(-7.87%)
Nov 17, 2023 6.984 7.538 6.801 7.538 5,376,531 +0.35(+4.81%)
Nov 16, 2023 7.331 7.845 7.073 7.192 6,733,490 -0.23(-3.07%)
Nov 15, 2023 7.340 7.568 6.697 7.420 10,417,527 -0.30(-3.85%)
Nov 14, 2023 7.212 7.791 7.182 7.716 5,035,797 +0.66(+9.40%)
Nov 13, 2023 7.232 7.232 6.950 7.054 2,641,798 -0.26(-3.52%)
Nov 10, 2023 7.479 7.489 7.123 7.311 1,902,068 -0.11(-1.47%)
Nov 09, 2023 7.370 7.499 7.301 7.420 2,033,344 +0.14(+1.90%)
Nov 08, 2023 7.420 7.489 7.152 7.281 2,501,924 -0.19(-2.52%)
Nov 07, 2023 7.647 7.647 7.167 7.469 3,084,085 -0.19(-2.45%)
Nov 06, 2023 7.825 7.835 7.588 7.657 1,722,029 -0.15(-1.90%)
Nov 03, 2023 7.776 7.864 7.578 7.805 3,957,886 -0.33(-4.01%)
Nov 02, 2023 7.815 8.152 7.786 8.132 3,049,864 +0.47(+6.20%)
Nov 01, 2023 7.657 7.800 7.568 7.657 1,580,599 +0.00(+0.00%)
Oct 31, 2023 7.815 7.885 7.642 7.657 1,959,391 -0.16(-2.03%)
Oct 30, 2023 8.152 8.270 7.716 7.815 2,856,112 -0.24(-2.95%)
Oct 27, 2023 8.706 8.735 7.998 8.053 2,366,744 -0.59(-6.86%)
Oct 26, 2023 8.439 8.785 8.374 8.646 2,263,325 +0.25(+2.94%)
Oct 25, 2023 8.310 8.409 8.166 8.399 1,095,568 -0.02(-0.24%)
Oct 24, 2023 8.072 8.582 8.063 8.419 3,870,267 +0.46(+5.71%)
Oct 23, 2023 8.191 8.285 7.914 7.964 3,470,801 -0.42(-4.96%)
Oct 20, 2023 8.557 8.656 8.379 8.379 1,804,448 -0.28(-3.20%)
Oct 19, 2023 8.963 8.983 8.557 8.656 2,880,918 -0.42(-4.58%)
Oct 18, 2023 9.319 9.354 8.963 9.072 1,928,209 -0.39(-4.08%)
Oct 17, 2023 9.448 9.675 9.368 9.457 1,606,279 -0.13(-1.34%)
Oct 16, 2023 9.517 9.724 9.477 9.586 1,663,244 -0.07(-0.72%)
Oct 13, 2023 9.072 9.744 9.067 9.655 3,352,212 +0.62(+6.90%)
Oct 12, 2023 9.547 9.547 8.953 9.032 3,194,662 -0.41(-4.30%)
Oct 11, 2023 9.428 9.561 9.329 9.438 1,607,387 -0.12(-1.24%)
Oct 10, 2023 9.448 9.814 9.429 9.556 1,815,232 -0.11(-1.13%)
Oct 09, 2023 9.240 9.779 9.180 9.665 3,503,599 +0.00(+0.00%)
Oct 06, 2023 9.111 9.720 9.072 9.665 2,239,606 +0.45(+4.83%)
Oct 05, 2023 9.517 9.586 9.180 9.220 1,855,421 -0.26(-2.71%)
Oct 04, 2023 9.398 9.527 9.033 9.477 2,344,529 +0.04(+0.42%)
Oct 03, 2023 9.675 9.734 9.388 9.438 2,664,935 -0.38(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.