5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-16.37%
6 MONTH PERFORMANCE
-3.20%
YEAR-TO-DATE PERFORMANCE
+117.43%
1 YEAR PERFORMANCE
+117.43%
ZIM Integrated Shipping Services Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $21.56 | $21.45 (-0.51%) | $21.63 | $20.96 | 2.66 M | $2.56 B |
| 12/27/2024 | $21.65 | $21.90 (1.15%) | $22.10 | $21.15 | 3.10 M | $2.64 B |
| 12/26/2024 | $21.79 | $21.72 (-0.32%) | $21.79 | $21.25 | 3.48 M | $2.61 B |
| 12/24/2024 | $20.51 | $21.50 (4.83%) | $21.70 | $20.51 | 3.82 M | $2.59 B |
| 12/23/2024 | $18.49 | $20.47 (10.71%) | $20.52 | $18.35 | 7.17 M | $2.46 B |
| 12/20/2024 | $18.20 | $18.29 (0.49%) | $18.54 | $18.02 | 3.31 M | $2.20 B |
| 12/19/2024 | $18.40 | $18.38 (-0.11%) | $18.57 | $18.03 | 3.61 M | $2.21 B |
| 12/18/2024 | $18.40 | $18.20 (-1.09%) | $18.80 | $18.08 | 4.66 M | $2.19 B |
| 12/17/2024 | $19.29 | $18.42 (-4.51%) | $19.30 | $18.16 | 6.38 M | $2.22 B |
| 12/16/2024 | $19.40 | $19.51 (0.57%) | $19.72 | $19.15 | 4.26 M | $2.35 B |
| 12/13/2024 | $20.20 | $19.88 (-1.58%) | $20.38 | $19.51 | 3.88 M | $2.39 B |
| 12/12/2024 | $19.12 | $19.80 (3.56%) | $19.84 | $18.75 | 6.51 M | $2.38 B |
| 12/11/2024 | $20.23 | $19.10 (-5.59%) | $20.23 | $18.73 | 10.63 M | $2.30 B |
| 12/10/2024 | $20.55 | $20.34 (-1.02%) | $21.31 | $20.09 | 6.25 M | $2.45 B |
| 12/09/2024 | $20.90 | $20.60 (-1.44%) | $20.90 | $19.70 | 8.26 M | $2.48 B |
| 12/06/2024 | $20.74 | $20.96 (1.06%) | $21.00 | $20.35 | 4.91 M | $2.52 B |
| 12/05/2024 | $19.93 | $20.62 (3.46%) | $21.05 | $19.89 | 6.22 M | $2.48 B |
| 12/04/2024 | $19.57 | $19.55 (-0.1%) | $19.82 | $19.11 | 5.33 M | $2.35 B |
| 12/03/2024 | $19.91 | $19.55 (-1.81%) | $20.58 | $19.41 | 5.99 M | $2.35 B |
| 12/02/2024 | $19.45 | $19.81 (1.85%) | $20.86 | $19.03 | 12.70 M | $2.38 B |
| 11/29/2024 | $22.85 | $22.04 (-3.54%) | $22.97 | $21.72 | 8.38 M | $2.65 B |
| 11/27/2024 | $21.13 | $22.10 (4.59%) | $22.11 | $20.84 | 10.08 M | $2.66 B |
| 11/26/2024 | $22.10 | $21.10 (-4.52%) | $22.74 | $21.01 | 10.21 M | $2.54 B |
| 11/25/2024 | $22.85 | $22.23 (-2.71%) | $22.89 | $21.55 | 14.64 M | $2.68 B |
| 11/22/2024 | $24.59 | $23.78 (-3.29%) | $25.00 | $23.75 | 8.41 M | $2.86 B |
| 11/21/2024 | $26.00 | $24.23 (-6.81%) | $26.11 | $23.31 | 17.39 M | $2.92 B |
| 11/20/2024 | $29.67 | $27.01 (-8.97%) | $30.15 | $26.92 | 25.40 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 |