-
5 DAY PERFORMANCE
-26.03% -
1 MONTH PERFORMANCE
+13.79% -
3 MONTH PERFORMANCE
-14.16% -
6 MONTH PERFORMANCE
+70.07% -
YEAR-TO-DATE PERFORMANCE
+92.30% -
1 YEAR PERFORMANCE
+103.65%
ZIM Integrated Shipping Services Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.30 | $18.95 (-1.81%) | $19.42 | $18.20 | 21.11 M | $2.28 B |
| 10/03/2024 | $23.65 | $21.67 (-8.37%) | $23.72 | $21.58 | 7.79 M | $2.61 B |
| 10/02/2024 | $23.98 | $23.41 (-2.38%) | $24.48 | $23.32 | 4.76 M | $2.82 B |
| 10/01/2024 | $24.08 | $24.32 (1%) | $24.55 | $23.40 | 8.34 M | $2.93 B |
| 09/30/2024 | $25.60 | $25.66 (0.23%) | $26.20 | $25.15 | 8.76 M | $3.09 B |
| 09/27/2024 | $23.68 | $24.24 (2.36%) | $25.13 | $23.60 | 7.43 M | $2.92 B |
| 09/26/2024 | $23.26 | $23.52 (1.12%) | $23.83 | $22.12 | 5.38 M | $2.83 B |
| 09/25/2024 | $23.40 | $23.53 (0.56%) | $23.88 | $23.21 | 3.97 M | $2.83 B |
| 09/24/2024 | $22.66 | $23.66 (4.41%) | $23.88 | $22.62 | 11.16 M | $2.85 B |
| 09/23/2024 | $20.72 | $22.33 (7.77%) | $22.33 | $20.50 | 10.71 M | $2.69 B |
| 09/20/2024 | $19.91 | $20.06 (0.75%) | $20.33 | $19.84 | 4.12 M | $2.41 B |
| 09/19/2024 | $19.68 | $20.41 (3.71%) | $20.46 | $19.53 | 4.67 M | $2.46 B |
| 09/18/2024 | $19.49 | $19.12 (-1.9%) | $19.63 | $18.87 | 3.99 M | $2.30 B |
| 09/17/2024 | $18.86 | $19.70 (4.45%) | $19.75 | $18.42 | 4.76 M | $2.37 B |
| 09/16/2024 | $18.47 | $18.53 (0.32%) | $18.72 | $18.21 | 2.91 M | $2.23 B |
| 09/13/2024 | $18.69 | $18.30 (-2.09%) | $18.70 | $18.06 | 3.01 M | $2.20 B |
| 09/12/2024 | $18.70 | $18.63 (-0.37%) | $19.08 | $18.40 | 4.32 M | $2.24 B |
| 09/11/2024 | $16.84 | $18.42 (9.38%) | $18.48 | $16.83 | 7.71 M | $2.22 B |
| 09/10/2024 | $16.40 | $16.40 (0%) | $16.48 | $15.90 | 3.80 M | $1.97 B |
| 09/09/2024 | $16.18 | $16.31 (0.8%) | $16.61 | $16.09 | 3.31 M | $1.96 B |
| 09/06/2024 | $16.62 | $16.18 (-2.65%) | $16.70 | $16.10 | 4.30 M | $1.95 B |
| 09/05/2024 | $17.32 | $16.68 (-3.7%) | $17.35 | $16.53 | 6.71 M | $2.01 B |
| 09/04/2024 | $17.40 | $17.32 (-0.46%) | $18.03 | $17.14 | 4.09 M | $2.08 B |
| 09/03/2024 | $17.83 | $17.37 (-2.58%) | $17.90 | $17.13 | 5.30 M | $2.09 B |
| 08/30/2024 | $18.37 | $18.27 (-0.54%) | $18.40 | $17.85 | 5.36 M | $2.20 B |
| 08/29/2024 | $18.83 | $18.60 (-1.22%) | $19.12 | $18.33 | 6.28 M | $2.24 B |
| 08/28/2024 | $19.72 | $19.21 (-2.59%) | $19.82 | $18.72 | 8.65 M | $2.31 B |
| 08/27/2024 | $20.00 | $19.98 (-0.1%) | $20.17 | $19.69 | 3.84 M | $2.40 B |
| 08/26/2024 | $20.29 | $19.85 (-2.17%) | $20.63 | $19.71 | 6.24 M | $2.39 B |
| 08/23/2024 | $20.74 | $20.17 (-2.75%) | $21.45 | $20.01 | 6.44 M | $2.43 B |
| 08/22/2024 | $21.90 | $21.23 (-3.06%) | $22.54 | $20.93 | 5.59 M | $2.55 B |
| 08/21/2024 | $22.79 | $21.80 (-4.34%) | $22.99 | $21.16 | 8.12 M | $2.62 B |
| 08/20/2024 | $22.02 | $22.54 (2.36%) | $23.36 | $21.86 | 7.97 M | $2.71 B |
| 08/19/2024 | $22.04 | $22.25 (0.95%) | $23.76 | $21.32 | 27.21 M | $2.68 B |
| 08/16/2024 | $18.93 | $19.06 (0.69%) | $19.29 | $18.83 | 4.28 M | $2.29 B |
| 08/15/2024 | $19.21 | $18.94 (-1.41%) | $19.26 | $18.87 | 2.60 M | $2.28 B |
| 08/14/2024 | $19.56 | $19.06 (-2.56%) | $19.57 | $18.73 | 2.98 M | $2.29 B |
| 08/13/2024 | $18.65 | $19.29 (3.43%) | $19.40 | $18.44 | 2.20 M | $2.32 B |
| 08/12/2024 | $18.77 | $18.62 (-0.8%) | $19.15 | $18.45 | 2.55 M | $2.24 B |
| 08/09/2024 | $18.89 | $18.32 (-3.02%) | $18.90 | $18.17 | 2.51 M | $2.20 B |
| 08/08/2024 | $18.41 | $18.82 (2.23%) | $18.84 | $18.06 | 2.32 M | $2.26 B |
| 08/07/2024 | $19.20 | $18.50 (-3.65%) | $19.32 | $18.20 | 2.73 M | $2.23 B |
| 08/06/2024 | $18.58 | $18.72 (0.75%) | $19.30 | $18.21 | 2.93 M | $2.25 B |
| 08/05/2024 | $17.27 | $18.61 (7.76%) | $19.30 | $17.12 | 3.53 M | $2.24 B |
| 08/02/2024 | $18.95 | $18.99 (0.21%) | $19.45 | $18.51 | 4.44 M | $2.28 B |
| 08/01/2024 | $19.75 | $19.32 (-2.18%) | $20.17 | $18.86 | 3.51 M | $2.32 B |
| 07/31/2024 | $19.74 | $19.69 (-0.25%) | $20.40 | $19.32 | 5.38 M | $2.37 B |
| 07/30/2024 | $18.51 | $19.00 (2.65%) | $19.11 | $18.28 | 3.40 M | $2.29 B |
| 07/29/2024 | $18.35 | $18.79 (2.4%) | $18.94 | $18.05 | 5.81 M | $2.26 B |
| 07/26/2024 | $17.34 | $17.03 (-1.79%) | $17.34 | $16.53 | 3.65 M | $2.05 B |
| 07/25/2024 | $17.75 | $17.38 (-2.08%) | $17.84 | $17.34 | 2.74 M | $2.09 B |
| 07/24/2024 | $18.13 | $17.73 (-2.21%) | $18.41 | $17.60 | 2.56 M | $2.13 B |
| 07/23/2024 | $17.70 | $18.29 (3.33%) | $18.55 | $17.61 | 3.23 M | $2.20 B |
| 07/22/2024 | $17.50 | $17.75 (1.43%) | $18.01 | $17.03 | 5.06 M | $2.14 B |
| 07/19/2024 | $17.11 | $16.93 (-1.05%) | $17.11 | $16.52 | 4.07 M | $2.04 B |
| 07/18/2024 | $18.25 | $17.51 (-4.05%) | $18.54 | $17.43 | 4.92 M | $2.11 B |
| 07/17/2024 | $17.99 | $17.91 (-0.44%) | $18.34 | $17.68 | 4.83 M | $2.15 B |
| 07/16/2024 | $18.29 | $18.30 (0.05%) | $18.44 | $17.88 | 2.45 M | $2.20 B |
| 07/15/2024 | $17.66 | $18.11 (2.55%) | $18.23 | $17.32 | 4.36 M | $2.18 B |
| 07/12/2024 | $17.50 | $17.05 (-2.57%) | $17.59 | $16.74 | 9.29 M | $2.05 B |
| 07/11/2024 | $18.50 | $17.87 (-3.41%) | $18.60 | $17.65 | 8.09 M | $2.15 B |
| 07/10/2024 | $19.40 | $19.83 (2.22%) | $20.21 | $19.25 | 5.95 M | $2.39 B |
| 07/09/2024 | $18.75 | $19.40 (3.47%) | $19.54 | $18.50 | 5.67 M | $2.33 B |
| 07/08/2024 | $20.61 | $18.76 (-8.98%) | $20.68 | $18.65 | 11.36 M | $2.26 B |
| 07/05/2024 | $21.74 | $22.11 (1.7%) | $22.32 | $20.87 | 6.44 M | $2.66 B |