ZIM

ZIM Integrated Shipping Services Ltd
18.99
0.27 (1.44%)

ZIM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 18.95 0.23 1.23% 18.77 19.04 18.73 2,469,615
Jan 30 2023 18.72 0.11 0.59% 18.43 19.10 18.41 3,391,880
Jan 27 2023 18.61 0.27 1.47% 18.20 18.765 18.15 3,030,580
Jan 26 2023 18.34 -0.01 -0.05% 18.60 18.8582 17.95 2,747,721
Jan 25 2023 18.35 -0.34 -1.82% 18.15 18.36 17.58 4,330,976
Jan 24 2023 18.69 -0.10 -0.53% 18.50 19.00 18.26 2,796,580
Jan 23 2023 18.79 0.39 2.12% 18.35 19.22 18.08 4,162,899
Jan 20 2023 18.40 0.89 5.08% 17.77 18.41 17.60 3,203,515
Jan 19 2023 17.51 -0.55 -3.05% 17.86 18.015 17.06 4,053,635
Jan 18 2023 18.06 0.15 0.84% 18.39 18.5999 17.95 4,977,764
Jan 17 2023 17.91 0.90 5.29% 17.05 18.01 17.05 4,729,908
Jan 16 2023 17.01 0.00 +0.00% 17.00 17.16 16.82 0
Jan 13 2023 17.01 -0.13 -0.76% 17.00 17.16 16.82 3,915,205
Jan 12 2023 17.14 -0.28 -1.61% 17.40 17.60 17.01 4,491,131
Jan 11 2023 17.42 -0.11 -0.63% 17.31 17.50 17.105 3,977,359
Jan 10 2023 17.53 0.47 2.75% 17.06 17.675 16.848 3,189,029
Jan 09 2023 17.06 -0.07 -0.41% 17.45 18.14 17.05 4,058,575
Jan 06 2023 17.13 0.08 0.47% 17.06 17.30 16.81 3,159,414
Jan 05 2023 17.05 -0.14 -0.81% 17.10 17.22 16.72 3,403,401
Jan 04 2023 17.19 0.23 1.36% 17.00 17.60 16.81 2,603,316
Jan 03 2023 16.96 -0.23 -1.34% 17.37 17.70 16.805 4,781,921
Jan 02 2023 17.19 0.00 +0.00% 17.75 17.75 17.06 0
Dec 30 2022 17.19 -0.89 -4.92% 17.75 17.75 17.06 4,137,315
Dec 29 2022 18.08 1.12 6.6% 16.96 18.19 16.83 4,548,764
Dec 28 2022 16.96 -0.14 -0.82% 17.00 17.42 16.83 2,884,633
Dec 27 2022 17.10 -0.41 -2.34% 17.52 17.52 16.65 2,897,000
Dec 26 2022 17.51 0.00 +0.00% 17.80 17.95 17.28 0
Dec 23 2022 17.51 -0.12 -0.68% 17.80 17.95 17.28 1,935,552
Dec 22 2022 17.63 -0.10 -0.56% 17.50 17.64 16.9112 2,808,292
Dec 21 2022 17.73 0.74 4.36% 17.15 17.80 17.06 2,875,269
Dec 20 2022 16.99 0.70 4.3% 16.78 17.28 16.57 4,081,905
Dec 19 2022 16.29 -1.26 -7.18% 17.64 17.64 16.2319 5,031,180
Dec 16 2022 17.55 -0.53 -2.93% 18.35 18.54 17.52 3,789,319
Dec 15 2022 18.08 0.22 1.23% 17.71 18.175 17.54 2,702,938
Dec 14 2022 17.86 -0.28 -1.54% 18.00 18.15 17.46 3,306,642
Dec 13 2022 18.14 0.20 1.11% 18.44 18.80 17.74 3,654,644
Dec 12 2022 17.94 -0.63 -3.39% 18.36 18.52 17.81 3,850,130
Dec 09 2022 18.57 -0.04 -0.21% 18.61 19.03 18.34 2,742,051
Dec 08 2022 18.61 0.92 5.2% 17.98 19.10 17.57 5,168,760
Dec 07 2022 17.69 -1.51 -7.86% 19.00 19.1337 17.66 6,693,748
Dec 06 2022 19.20 -0.37 -1.89% 19.52 19.71 18.97 3,859,460
Dec 05 2022 19.57 0.17 0.88% 19.80 20.345 19.1201 5,107,206
Dec 02 2022 19.40 -0.69 -3.43% 20.03 20.05 19.21 4,770,846
Dec 01 2022 20.09 -0.93 -4.42% 20.97 21.34 20.04 4,539,381
Nov 30 2022 21.02 -0.40 -1.87% 21.37 21.37 20.03 8,461,652
Nov 29 2022 21.42 0.21 0.99% 21.26 22.73 20.82 5,264,970
Nov 28 2022 21.21 -4.46 -17.37% 22.97 23.00 21.15 7,163,705
Nov 25 2022 25.67 0.00 +0.00% 26.00 26.24 25.42 0
Nov 25 2022 25.67 -0.05 -0.19% 26.00 26.24 25.42 4,001,414
Nov 24 2022 25.72 0.00 +0.00% 25.09 25.84 24.92 0
Nov 23 2022 25.72 0.81 3.25% 25.09 25.84 24.92 4,405,189
Nov 22 2022 24.91 0.17 0.69% 24.58 25.25 24.38 3,588,305
Nov 22 2022 24.74 0.37 1.52% 24.58 25.25 24.38 2,973,545
Nov 21 2022 24.37 -0.41 -1.65% 24.62 24.73 23.76 3,299,340
Nov 18 2022 24.78 -0.79 -3.09% 25.70 25.80 23.69 7,086,778
Nov 17 2022 25.57 -1.38 -5.12% 26.94 26.96 25.26 5,668,635
Nov 16 2022 26.95 0.58 2.2% 28.22 29.38 26.495 10,420,658
Nov 15 2022 26.37 0.15 0.57% 26.87 27.2997 26.3023 3,741,493
Nov 14 2022 26.22 -0.86 -3.18% 27.35 27.40 25.93 3,966,838
Nov 11 2022 27.08 2.27 9.15% 25.05 27.34 25.05 5,077,251
Nov 10 2022 24.81 1.64 7.08% 24.21 25.60 23.90 5,015,210
Nov 09 2022 23.17 -1.42 -5.77% 24.40 24.415 23.10 2,944,261
Nov 08 2022 24.59 -0.04 -0.16% 24.63 25.22 24.22 2,795,417
Nov 07 2022 24.63 1.46 6.3% 23.90 25.29 23.73 4,306,071
Nov 04 2022 23.17 0.00 +0.00% 23.12 23.65 22.515 0
Nov 04 2022 23.17 0.52 2.3% 23.12 23.65 22.515 4,089,698
Nov 03 2022 22.65 -0.10 -0.44% 22.77 23.35 22.50 3,147,570