ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.90 | 13.59 | 11.89 | 13.26 | 13.26 | 8,225,728 |
| Apr 25, 2024 | 11.32 | 11.48 | 11.05 | 11.39 | 11.39 | 2,315,600 |
| Apr 24, 2024 | 11.47 | 11.65 | 11.32 | 11.47 | 11.47 | 2,324,900 |
| Apr 23, 2024 | 10.98 | 11.67 | 10.89 | 11.52 | 11.52 | 3,620,400 |
| Apr 22, 2024 | 10.20 | 11.09 | 10.16 | 11.06 | 11.06 | 4,704,800 |
| Apr 19, 2024 | 9.88 | 10.20 | 9.75 | 10.17 | 10.17 | 3,086,600 |
| Apr 18, 2024 | 10.22 | 10.28 | 9.81 | 9.86 | 9.86 | 1,951,800 |
| Apr 17, 2024 | 10.20 | 10.45 | 10.07 | 10.22 | 10.22 | 2,155,000 |
| Apr 16, 2024 | 10.11 | 10.23 | 9.93 | 10.07 | 10.07 | 2,857,800 |
| Apr 15, 2024 | 10.08 | 10.48 | 10.03 | 10.24 | 10.24 | 2,348,300 |
| Apr 12, 2024 | 10.73 | 10.77 | 10.09 | 10.10 | 10.10 | 3,361,500 |
| Apr 11, 2024 | 10.48 | 10.83 | 10.44 | 10.69 | 10.69 | 2,390,800 |
| Apr 10, 2024 | 10.16 | 10.56 | 10.00 | 10.42 | 10.42 | 2,708,300 |
| Apr 09, 2024 | 10.96 | 11.03 | 10.35 | 10.38 | 10.38 | 3,249,300 |
| Apr 08, 2024 | 11.15 | 11.17 | 10.76 | 10.96 | 10.96 | 2,397,100 |
| Apr 05, 2024 | 11.18 | 11.35 | 11.06 | 11.16 | 11.16 | 2,165,800 |
| Apr 04, 2024 | 11.25 | 11.49 | 11.03 | 11.22 | 11.22 | 3,982,300 |
| Apr 03, 2024 | 10.24 | 11.19 | 10.19 | 11.19 | 11.19 | 5,670,100 |
| Apr 02, 2024 | 10.53 | 10.63 | 10.12 | 10.17 | 10.17 | 3,474,600 |
| Apr 01, 2024 | 10.12 | 10.75 | 10.05 | 10.67 | 10.67 | 4,431,100 |
| Mar 28, 2024 | 9.97 | 10.19 | 9.91 | 10.12 | 10.12 | 1,968,400 |
| Mar 27, 2024 | 9.90 | 10.11 | 9.74 | 10.02 | 10.02 | 3,565,000 |
| Mar 26, 2024 | 9.56 | 9.86 | 9.56 | 9.78 | 9.78 | 2,320,500 |
| Mar 25, 2024 | 9.55 | 9.74 | 9.47 | 9.57 | 9.57 | 1,897,800 |
| Mar 22, 2024 | 9.71 | 9.77 | 9.52 | 9.58 | 9.58 | 1,910,300 |
| Mar 21, 2024 | 9.87 | 10.15 | 9.72 | 9.78 | 9.78 | 2,977,100 |
| Mar 20, 2024 | 9.22 | 9.87 | 9.08 | 9.78 | 9.78 | 3,528,100 |
| Mar 19, 2024 | 9.32 | 9.56 | 9.22 | 9.25 | 9.25 | 3,218,000 |
| Mar 18, 2024 | 9.44 | 9.64 | 9.22 | 9.54 | 9.54 | 4,011,100 |
| Mar 15, 2024 | 9.29 | 9.61 | 9.27 | 9.45 | 9.45 | 6,065,200 |
| Mar 14, 2024 | 9.90 | 9.94 | 9.13 | 9.29 | 9.29 | 11,380,800 |
| Mar 13, 2024 | 10.57 | 11.00 | 9.82 | 10.07 | 10.07 | 19,760,600 |
| Mar 12, 2024 | 11.45 | 11.80 | 11.16 | 11.66 | 11.66 | 8,030,400 |
| Mar 11, 2024 | 10.99 | 11.42 | 10.95 | 11.41 | 11.41 | 4,770,300 |
| Mar 08, 2024 | 11.20 | 11.50 | 10.91 | 10.99 | 10.99 | 4,982,800 |
| Mar 07, 2024 | 11.07 | 11.23 | 10.95 | 11.19 | 11.19 | 2,853,700 |
| Mar 06, 2024 | 10.89 | 11.39 | 10.79 | 11.16 | 11.16 | 4,317,800 |
| Mar 05, 2024 | 10.85 | 11.08 | 10.68 | 10.80 | 10.80 | 4,536,700 |
| Mar 04, 2024 | 12.03 | 12.06 | 10.95 | 10.95 | 10.95 | 7,152,400 |
| Mar 01, 2024 | 11.93 | 12.18 | 11.76 | 12.01 | 12.01 | 5,046,300 |
| Feb 29, 2024 | 12.45 | 12.55 | 11.86 | 11.91 | 11.91 | 4,614,200 |
| Feb 28, 2024 | 12.59 | 13.14 | 12.45 | 12.45 | 12.45 | 4,170,300 |
| Feb 27, 2024 | 12.27 | 12.77 | 12.27 | 12.54 | 12.54 | 3,671,700 |
| Feb 26, 2024 | 11.95 | 12.22 | 11.82 | 12.19 | 12.19 | 3,597,300 |
| Feb 23, 2024 | 12.31 | 12.40 | 11.82 | 12.32 | 12.32 | 3,260,700 |
| Feb 22, 2024 | 12.50 | 12.73 | 12.35 | 12.51 | 12.51 | 2,226,500 |
| Feb 21, 2024 | 12.71 | 12.96 | 12.33 | 12.46 | 12.46 | 4,385,600 |
| Feb 20, 2024 | 12.69 | 12.75 | 12.12 | 12.67 | 12.67 | 3,941,500 |
| Feb 16, 2024 | 12.80 | 12.91 | 12.50 | 12.61 | 12.61 | 3,434,100 |
| Feb 15, 2024 | 12.15 | 12.77 | 12.12 | 12.55 | 12.55 | 5,040,000 |
| Feb 14, 2024 | 11.84 | 12.15 | 11.63 | 12.05 | 12.05 | 3,959,300 |
| Feb 13, 2024 | 11.88 | 12.19 | 11.72 | 11.80 | 11.80 | 4,078,000 |
| Feb 12, 2024 | 11.80 | 12.36 | 11.65 | 12.11 | 12.11 | 4,384,200 |
| Feb 09, 2024 | 12.28 | 12.42 | 11.81 | 11.89 | 11.89 | 5,502,600 |
| Feb 08, 2024 | 12.15 | 12.44 | 11.56 | 12.21 | 12.21 | 11,158,000 |
| Feb 07, 2024 | 12.50 | 13.39 | 12.14 | 13.25 | 13.25 | 6,694,600 |
| Feb 06, 2024 | 13.23 | 13.34 | 12.36 | 12.44 | 12.44 | 7,283,000 |
| Feb 05, 2024 | 13.40 | 13.59 | 12.90 | 13.18 | 13.18 | 5,009,200 |
| Feb 02, 2024 | 13.10 | 13.64 | 12.93 | 13.19 | 13.19 | 5,544,100 |
| Feb 01, 2024 | 15.10 | 15.63 | 12.50 | 13.26 | 13.26 | 26,067,300 |
| Jan 31, 2024 | 14.63 | 15.61 | 14.62 | 15.00 | 15.00 | 10,651,700 |
| Jan 30, 2024 | 14.25 | 14.90 | 13.90 | 14.83 | 14.83 | 7,610,500 |
| Jan 29, 2024 | 14.99 | 15.04 | 13.80 | 14.45 | 14.45 | 17,666,900 |
| Jan 26, 2024 | 13.50 | 13.57 | 12.72 | 13.44 | 13.44 | 8,089,900 |
| Jan 25, 2024 | 14.02 | 14.12 | 13.35 | 13.80 | 13.80 | 5,939,400 |
| Jan 24, 2024 | 13.52 | 14.40 | 13.40 | 14.06 | 14.06 | 7,757,800 |
| Jan 23, 2024 | 13.31 | 14.01 | 12.91 | 13.79 | 13.79 | 6,849,700 |
| Jan 22, 2024 | 12.90 | 13.58 | 12.60 | 13.14 | 13.14 | 7,401,600 |
| Jan 19, 2024 | 13.35 | 13.52 | 12.80 | 12.87 | 12.87 | 10,158,400 |
| Jan 18, 2024 | 14.11 | 14.32 | 13.66 | 13.72 | 13.72 | 6,040,100 |
| Jan 17, 2024 | 13.37 | 13.96 | 12.94 | 13.89 | 13.89 | 10,621,000 |
| Jan 16, 2024 | 14.10 | 14.37 | 13.14 | 13.31 | 13.31 | 8,596,600 |
| Jan 12, 2024 | 15.00 | 15.37 | 13.20 | 13.46 | 13.46 | 20,163,600 |
| Jan 11, 2024 | 13.10 | 14.02 | 12.85 | 13.72 | 13.72 | 10,255,400 |
| Jan 10, 2024 | 12.90 | 13.72 | 12.76 | 12.89 | 12.89 | 8,650,200 |
| Jan 09, 2024 | 13.21 | 13.49 | 12.59 | 12.86 | 12.86 | 8,325,400 |
| Jan 08, 2024 | 12.95 | 13.72 | 12.35 | 13.67 | 13.67 | 17,984,500 |
| Jan 05, 2024 | 13.40 | 15.24 | 13.28 | 14.59 | 14.59 | 21,643,300 |
| Jan 04, 2024 | 12.85 | 13.80 | 12.36 | 13.61 | 13.61 | 18,982,400 |
| Jan 03, 2024 | 11.53 | 12.55 | 11.13 | 12.26 | 12.26 | 15,071,300 |
| Jan 02, 2024 | 10.40 | 11.27 | 10.20 | 11.19 | 11.19 | 10,229,200 |
| Dec 29, 2023 | 9.90 | 10.24 | 9.52 | 9.87 | 9.87 | 5,924,500 |
| Dec 28, 2023 | 10.07 | 10.38 | 9.75 | 9.77 | 9.77 | 5,333,900 |
| Dec 27, 2023 | 10.61 | 10.77 | 9.81 | 10.12 | 10.12 | 7,832,600 |
| Dec 26, 2023 | 10.75 | 10.86 | 9.50 | 10.25 | 10.25 | 17,195,100 |
| Dec 22, 2023 | 11.00 | 11.94 | 10.87 | 11.58 | 11.58 | 11,950,800 |
| Dec 21, 2023 | 10.55 | 10.70 | 10.05 | 10.50 | 10.50 | 7,472,000 |
| Dec 20, 2023 | 9.84 | 10.88 | 9.65 | 10.01 | 10.01 | 10,078,600 |
| Dec 19, 2023 | 9.80 | 9.80 | 9.26 | 9.65 | 9.65 | 7,924,400 |
| Dec 18, 2023 | 10.37 | 10.95 | 9.47 | 9.77 | 9.77 | 13,318,100 |
| Dec 15, 2023 | 8.61 | 9.77 | 8.61 | 9.64 | 9.64 | 13,014,700 |
| Dec 14, 2023 | 7.73 | 8.30 | 7.71 | 8.17 | 8.17 | 5,987,900 |
| Dec 13, 2023 | 7.24 | 7.59 | 6.97 | 7.54 | 7.54 | 4,630,200 |
| Dec 12, 2023 | 7.50 | 7.53 | 7.22 | 7.29 | 7.29 | 3,040,400 |
| Dec 11, 2023 | 7.28 | 7.71 | 7.27 | 7.62 | 7.62 | 2,898,400 |
| Dec 08, 2023 | 7.24 | 7.50 | 7.20 | 7.36 | 7.36 | 2,346,800 |
| Dec 07, 2023 | 7.20 | 7.28 | 7.06 | 7.21 | 7.21 | 2,591,100 |
| Dec 06, 2023 | 7.36 | 7.53 | 7.21 | 7.26 | 7.26 | 2,991,900 |
| Dec 05, 2023 | 7.87 | 7.90 | 7.22 | 7.29 | 7.29 | 4,492,400 |
| Dec 04, 2023 | 7.70 | 8.12 | 7.68 | 8.06 | 8.06 | 5,391,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.