ZIM Integrated Shipping Services Ltd. Ordinary Shares (NY: ZIM )

18.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 18.20 18.54 18.02 18.29 3,313,737 -0.04(-0.19%)
Dec 19, 2024 18.40 18.57 18.03 18.32 3,023,833 +0.12(+0.69%)
Dec 18, 2024 18.40 18.80 18.08 18.20 4,654,650 -0.22(-1.19%)
Dec 17, 2024 19.29 19.30 18.16 18.42 6,377,138 -1.09(-5.59%)
Dec 16, 2024 19.40 19.72 19.15 19.51 4,325,310 -0.37(-1.86%)
Dec 13, 2024 20.20 20.38 19.51 19.88 3,876,746 +0.08(+0.40%)
Dec 12, 2024 19.12 19.84 18.75 19.80 6,506,012 +0.70(+3.66%)
Dec 11, 2024 20.23 20.23 18.73 19.10 10,618,077 -1.24(-6.10%)
Dec 10, 2024 20.55 21.30 20.09 20.34 6,250,120 -0.26(-1.26%)
Dec 09, 2024 20.90 20.90 19.70 20.60 8,255,689 -0.36(-1.72%)
Dec 06, 2024 20.74 21.00 20.35 20.96 4,905,550 +0.34(+1.65%)
Dec 05, 2024 19.93 21.05 19.89 20.62 6,220,268 +1.07(+5.47%)
Dec 04, 2024 19.57 19.82 19.11 19.55 5,325,916 +0.00(+0.00%)
Dec 03, 2024 19.91 20.57 19.41 19.55 5,980,015 -0.26(-1.31%)
Dec 02, 2024 19.45 20.86 19.03 19.81 12,682,228 -2.23(-10.12%)
Nov 29, 2024 22.85 22.97 21.72 22.04 8,382,730 -0.06(-0.27%)
Nov 27, 2024 21.13 22.11 20.84 22.10 10,099,949 +1.00(+4.74%)
Nov 26, 2024 22.10 22.74 21.01 21.10 10,198,872 -1.13(-5.08%)
Nov 25, 2024 22.85 22.89 21.55 22.23 14,629,515 -1.55(-6.52%)
Nov 22, 2024 24.59 25.00 23.75 23.78 8,407,881 -0.45(-1.86%)
Nov 21, 2024 26.00 26.11 23.31 24.23 17,375,258 -2.78(-10.29%)
Nov 20, 2024 29.67 30.15 26.92 27.01 25,363,706 +0.23(+0.86%)
Nov 19, 2024 25.92 27.17 25.66 26.78 6,090,021 +0.17(+0.64%)
Nov 18, 2024 26.80 27.20 26.30 26.61 4,008,774 +0.51(+1.95%)
Nov 15, 2024 25.45 26.23 25.11 26.10 3,529,552 +0.75(+2.96%)
Nov 14, 2024 25.79 27.48 25.32 25.35 8,409,745 +0.34(+1.36%)
Nov 13, 2024 24.70 25.35 24.45 25.01 5,136,013 +0.84(+3.48%)
Nov 12, 2024 23.70 24.20 23.59 24.17 4,066,912 +0.36(+1.51%)
Nov 11, 2024 24.80 24.90 23.58 23.81 4,205,303 -0.96(-3.88%)
Nov 08, 2024 25.27 25.39 24.63 24.77 4,639,884 -0.54(-2.13%)
Nov 07, 2024 24.91 25.49 24.83 25.31 5,250,649 +1.26(+5.24%)
Nov 06, 2024 22.67 24.07 22.42 24.05 6,786,663 -0.76(-3.06%)
Nov 05, 2024 24.68 25.24 24.39 24.81 3,473,923 +0.77(+3.20%)
Nov 04, 2024 24.14 24.95 24.03 24.04 4,067,211 -0.26(-1.07%)
Nov 01, 2024 24.55 25.24 24.17 24.30 6,263,042 +0.51(+2.14%)
Oct 31, 2024 22.50 23.90 22.48 23.79 5,413,995 +2.09(+9.63%)
Oct 30, 2024 21.76 22.23 21.47 21.70 2,946,915 -0.41(-1.85%)
Oct 29, 2024 22.45 22.64 22.10 22.11 4,340,790 -0.63(-2.77%)
Oct 28, 2024 22.75 23.12 21.98 22.74 2,717,790 -0.06(-0.26%)
Oct 25, 2024 22.79 23.20 22.45 22.80 2,289,721 +0.14(+0.62%)
Oct 24, 2024 23.32 23.57 22.19 22.66 3,923,191 +0.19(+0.85%)
Oct 23, 2024 23.90 23.93 22.35 22.47 5,142,405 -1.87(-7.68%)
Oct 22, 2024 24.38 24.99 24.23 24.34 4,253,278 -0.36(-1.46%)
Oct 21, 2024 23.72 25.04 23.45 24.70 9,878,693 +1.83(+8.00%)
Oct 18, 2024 21.73 23.32 21.57 22.87 9,326,766 +1.89(+9.01%)
Oct 17, 2024 20.99 21.19 20.70 20.98 3,011,608 -0.19(-0.90%)
Oct 16, 2024 21.18 21.43 21.00 21.17 3,599,436 +0.45(+2.17%)
Oct 15, 2024 20.85 21.11 20.52 20.72 3,902,921 -0.46(-2.17%)
Oct 14, 2024 20.10 21.45 20.04 21.18 7,489,793 +1.38(+6.97%)
Oct 11, 2024 18.74 19.80 18.73 19.80 4,562,808 +1.19(+6.39%)
Oct 10, 2024 19.08 19.13 18.57 18.61 3,106,734 +0.00(+0.00%)
Oct 09, 2024 19.33 19.33 18.61 18.61 4,310,874 -0.83(-4.27%)
Oct 08, 2024 18.78 19.79 18.77 19.44 5,668,415 +0.66(+3.51%)
Oct 07, 2024 19.26 19.38 18.52 18.78 6,901,538 -0.17(-0.90%)
Oct 04, 2024 19.30 19.42 18.20 18.95 21,485,998 -2.72(-12.55%)
Oct 03, 2024 23.65 23.72 21.58 21.67 7,665,904 -1.74(-7.43%)
Oct 02, 2024 23.98 24.48 23.32 23.41 4,758,223 -0.91(-3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.