-
5 DAY PERFORMANCE
+3.49% -
1 MONTH PERFORMANCE
+9.35% -
3 MONTH PERFORMANCE
+23.90% -
6 MONTH PERFORMANCE
+48.00% -
YEAR-TO-DATE PERFORMANCE
+173.66% -
1 YEAR PERFORMANCE
+289.19%
ZIM Integrated Shipping Services Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $29.67 | $27.01 (-8.97%) | $30.15 | $26.92 | 23.75 M | $3.25 B |
| 11/19/2024 | $25.92 | $26.78 (3.32%) | $27.17 | $25.66 | 6.11 M | $3.22 B |
| 11/18/2024 | $26.80 | $26.61 (-0.71%) | $27.20 | $26.30 | 4.01 M | $3.20 B |
| 11/15/2024 | $25.45 | $26.10 (2.55%) | $26.24 | $25.11 | 3.53 M | $3.14 B |
| 11/14/2024 | $25.79 | $25.35 (-1.71%) | $27.48 | $25.32 | 8.42 M | $3.05 B |
| 11/13/2024 | $24.70 | $25.01 (1.26%) | $25.35 | $24.45 | 5.14 M | $3.01 B |
| 11/12/2024 | $23.70 | $24.17 (1.98%) | $24.20 | $23.52 | 4.07 M | $2.91 B |
| 11/11/2024 | $24.80 | $23.81 (-3.99%) | $24.90 | $23.58 | 4.21 M | $2.87 B |
| 11/08/2024 | $25.27 | $24.77 (-1.98%) | $25.39 | $24.63 | 4.64 M | $2.98 B |
| 11/07/2024 | $24.91 | $25.31 (1.61%) | $25.49 | $24.83 | 5.26 M | $3.05 B |
| 11/06/2024 | $22.67 | $24.05 (6.09%) | $24.07 | $22.42 | 6.79 M | $2.89 B |
| 11/05/2024 | $24.68 | $24.81 (0.53%) | $25.24 | $24.39 | 3.48 M | $2.99 B |
| 11/04/2024 | $24.14 | $24.04 (-0.41%) | $24.95 | $24.03 | 4.07 M | $2.89 B |
| 11/01/2024 | $24.55 | $24.30 (-1.02%) | $25.24 | $24.17 | 6.26 M | $2.92 B |
| 10/31/2024 | $22.50 | $23.79 (5.73%) | $23.90 | $22.48 | 5.41 M | $2.86 B |
| 10/30/2024 | $21.76 | $21.70 (-0.28%) | $22.24 | $21.47 | 2.95 M | $2.61 B |
| 10/29/2024 | $22.45 | $22.11 (-1.51%) | $22.64 | $22.10 | 4.34 M | $2.66 B |
| 10/28/2024 | $22.75 | $22.74 (-0.04%) | $23.12 | $21.98 | 2.72 M | $2.74 B |
| 10/25/2024 | $22.79 | $22.80 (0.04%) | $23.20 | $22.45 | 2.29 M | $2.74 B |
| 10/24/2024 | $23.32 | $22.66 (-2.83%) | $23.57 | $22.19 | 3.92 M | $2.73 B |
| 10/23/2024 | $23.90 | $22.47 (-5.98%) | $23.94 | $22.35 | 5.15 M | $2.70 B |
| 10/22/2024 | $24.38 | $24.34 (-0.16%) | $24.99 | $24.23 | 4.25 M | $2.93 B |
| 10/21/2024 | $23.72 | $24.70 (4.13%) | $25.04 | $23.45 | 9.89 M | $2.97 B |
| 10/18/2024 | $21.73 | $22.87 (5.25%) | $23.32 | $21.57 | 9.33 M | $2.75 B |
| 10/17/2024 | $20.99 | $20.98 (-0.05%) | $21.19 | $20.70 | 3.01 M | $2.52 B |
| 10/16/2024 | $21.18 | $21.17 (-0.05%) | $21.43 | $21.00 | 3.60 M | $2.55 B |
| 10/15/2024 | $20.85 | $20.72 (-0.62%) | $21.11 | $20.52 | 3.91 M | $2.49 B |
| 10/14/2024 | $20.10 | $21.18 (5.37%) | $21.45 | $20.04 | 7.49 M | $2.55 B |
| 10/11/2024 | $18.74 | $19.80 (5.66%) | $19.80 | $18.73 | 4.56 M | $2.38 B |
| 10/10/2024 | $19.08 | $18.61 (-2.46%) | $19.13 | $18.57 | 3.11 M | $2.24 B |
| 10/09/2024 | $19.33 | $18.61 (-3.72%) | $19.33 | $18.61 | 4.31 M | $2.24 B |
| 10/08/2024 | $18.78 | $19.44 (3.51%) | $19.79 | $18.77 | 5.67 M | $2.34 B |
| 10/07/2024 | $19.26 | $18.78 (-2.49%) | $19.38 | $18.52 | 6.90 M | $2.26 B |
| 10/04/2024 | $19.30 | $18.95 (-1.81%) | $19.42 | $18.20 | 21.49 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 |