ZIM Integrated Shipping Services Ltd. (2SV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.59 | 14.24 | 13.59 | 14.24 | 14.24 | 390 |
| 08 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 07 May 2024 | 12.43 | 13.10 | 12.43 | 13.03 | 13.03 | 401 |
| 06 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 02 May 2024 | 12.01 | 12.24 | 12.01 | 12.24 | 12.24 | 800 |
| 30 Apr 2024 | 12.12 | 12.41 | 12.11 | 12.41 | 12.41 | 220 |
| 29 Apr 2024 | 12.17 | 12.21 | 12.10 | 12.10 | 12.10 | 140 |
| 26 Apr 2024 | 10.57 | 12.36 | 10.57 | 12.33 | 12.33 | 1,444 |
| 25 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 24 Apr 2024 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - |
| 23 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 19 Apr 2024 | 9.15 | 9.36 | 9.15 | 9.23 | 9.23 | 295 |
| 18 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 17 Apr 2024 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 10 |
| 16 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
| 15 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 12 Apr 2024 | 9.93 | 9.99 | 9.45 | 9.45 | 9.45 | 278 |
| 11 Apr 2024 | 9.61 | 9.87 | 9.61 | 9.87 | 9.87 | 10 |
| 10 Apr 2024 | 9.49 | 9.73 | 9.49 | 9.73 | 9.73 | 500 |
| 09 Apr 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | - |
| 08 Apr 2024 | 10.49 | 10.49 | 10.20 | 10.20 | 10.20 | 500 |
| 05 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 04 Apr 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 120 |
| 03 Apr 2024 | 9.39 | 9.55 | 9.39 | 9.55 | 9.55 | - |
| 02 Apr 2024 | 10.04 | 10.12 | 9.72 | 9.74 | 9.74 | 3,655 |
| 28 Mar 2024 | 9.15 | 9.19 | 9.15 | 9.19 | 9.19 | - |
| 27 Mar 2024 | 8.90 | 9.11 | 8.81 | 9.11 | 9.11 | 1,500 |
| 26 Mar 2024 | 8.73 | 8.93 | 8.73 | 8.93 | 8.93 | 100 |
| 25 Mar 2024 | 8.95 | 8.95 | 8.72 | 8.83 | 8.83 | 1,475 |
| 22 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 21 Mar 2024 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | 165 |
| 20 Mar 2024 | 8.39 | 8.97 | 8.39 | 8.97 | 8.97 | 1,208 |
| 19 Mar 2024 | 8.68 | 8.92 | 8.61 | 8.61 | 8.61 | 700 |
| 18 Mar 2024 | 8.57 | 8.83 | 8.57 | 8.64 | 8.64 | 1,386 |
| 15 Mar 2024 | 8.22 | 8.68 | 8.11 | 8.68 | 8.68 | 350 |
| 14 Mar 2024 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | 1,152 |
| 13 Mar 2024 | 10.65 | 10.65 | 9.20 | 9.33 | 9.33 | 6,510 |
| 12 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 11 Mar 2024 | 9.98 | 10.32 | 9.98 | 10.32 | 10.32 | 842 |
| 08 Mar 2024 | 10.02 | 10.26 | 10.02 | 10.26 | 10.26 | 248 |
| 07 Mar 2024 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 25 |
| 06 Mar 2024 | 9.81 | 10.35 | 9.81 | 10.24 | 10.24 | 1,200 |
| 05 Mar 2024 | 10.01 | 10.15 | 9.96 | 10.06 | 10.06 | 2,458 |
| 04 Mar 2024 | 11.23 | 11.23 | 10.19 | 10.19 | 10.19 | 300 |
| 01 Mar 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 11.07 | 150 |
| 29 Feb 2024 | 11.39 | 11.66 | 11.39 | 11.66 | 11.66 | 21 |
| 28 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 27 Feb 2024 | 11.09 | 11.39 | 11.05 | 11.39 | 11.39 | 550 |
| 26 Feb 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - |
| 23 Feb 2024 | 11.48 | 11.48 | 11.42 | 11.42 | 11.42 | 1,550 |
| 22 Feb 2024 | 11.45 | 11.61 | 11.45 | 11.52 | 11.52 | 400 |
| 21 Feb 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 22 |
| 20 Feb 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 800 |
| 19 Feb 2024 | 11.68 | 11.83 | 11.60 | 11.60 | 11.60 | 840 |
| 16 Feb 2024 | 11.45 | 11.95 | 11.45 | 11.95 | 11.95 | 480 |
| 15 Feb 2024 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | - |
| 14 Feb 2024 | 10.97 | 11.12 | 10.93 | 11.12 | 11.12 | 650 |
| 13 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 Feb 2024 | 10.97 | 11.10 | 10.92 | 10.92 | 10.92 | 180 |
| 09 Feb 2024 | 11.52 | 11.52 | 11.43 | 11.43 | 11.43 | 924 |
| 08 Feb 2024 | 12.14 | 12.14 | 11.00 | 11.07 | 11.07 | 8,852 |
| 07 Feb 2024 | 11.57 | 12.32 | 11.57 | 12.32 | 12.32 | 5,160 |
| 06 Feb 2024 | 12.18 | 12.31 | 11.89 | 11.89 | 11.89 | 1,176 |
| 05 Feb 2024 | 12.17 | 12.38 | 12.13 | 12.38 | 12.38 | 4,024 |
| 02 Feb 2024 | 12.20 | 12.36 | 12.07 | 12.34 | 12.34 | 1,698 |
| 01 Feb 2024 | 13.98 | 14.22 | 11.68 | 11.68 | 11.68 | 3,380 |
| 31 Jan 2024 | 13.53 | 14.30 | 13.52 | 14.19 | 14.19 | 2,015 |
| 30 Jan 2024 | 13.18 | 13.35 | 13.18 | 13.35 | 13.35 | 806 |
| 29 Jan 2024 | 12.66 | 13.47 | 12.66 | 13.35 | 13.35 | 1,626 |
| 26 Jan 2024 | 12.55 | 12.55 | 12.22 | 12.31 | 12.31 | 190 |
| 25 Jan 2024 | 12.88 | 12.88 | 12.77 | 12.77 | 12.77 | 15 |
| 24 Jan 2024 | 12.65 | 13.16 | 12.65 | 13.16 | 13.16 | 2,400 |
| 23 Jan 2024 | 12.00 | 12.70 | 11.99 | 12.70 | 12.70 | 760 |
| 22 Jan 2024 | 12.18 | 12.18 | 12.02 | 12.15 | 12.15 | 180 |
| 19 Jan 2024 | 12.56 | 12.56 | 11.95 | 11.95 | 11.95 | 10 |
| 18 Jan 2024 | 12.69 | 12.91 | 12.69 | 12.73 | 12.73 | 1,362 |
| 17 Jan 2024 | 12.15 | 12.47 | 11.85 | 12.47 | 12.47 | 4,146 |
| 16 Jan 2024 | 12.42 | 13.25 | 12.15 | 12.32 | 12.32 | 2,899 |
| 15 Jan 2024 | 12.60 | 12.75 | 12.40 | 12.40 | 12.40 | 1,310 |
| 12 Jan 2024 | 13.06 | 13.80 | 12.35 | 12.35 | 12.35 | 543 |
| 11 Jan 2024 | 11.70 | 12.34 | 11.70 | 12.26 | 12.26 | 994 |
| 10 Jan 2024 | 11.64 | 12.20 | 11.64 | 11.97 | 11.97 | 500 |
| 09 Jan 2024 | 12.02 | 12.19 | 11.90 | 11.90 | 11.90 | 5,105 |
| 08 Jan 2024 | 13.20 | 13.69 | 11.30 | 11.40 | 11.40 | 6,735 |
| 05 Jan 2024 | 12.50 | 13.50 | 12.00 | 13.50 | 13.50 | 3,500 |
| 04 Jan 2024 | 11.10 | 12.50 | 11.09 | 12.50 | 12.50 | 7,900 |
| 03 Jan 2024 | 10.11 | 11.38 | 10.11 | 11.38 | 11.38 | 723 |
| 02 Jan 2024 | 9.13 | 10.20 | 9.02 | 10.20 | 10.20 | 3,505 |
| 29 Dec 2023 | 8.73 | 9.01 | 8.73 | 9.01 | 9.01 | 250 |
| 28 Dec 2023 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | 300 |
| 27 Dec 2023 | 9.50 | 9.50 | 9.04 | 9.07 | 9.07 | 1,802 |
| 22 Dec 2023 | 9.40 | 10.69 | 9.39 | 10.62 | 10.62 | 760 |
| 21 Dec 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 20 Dec 2023 | 8.60 | 9.41 | 8.60 | 9.41 | 9.41 | 385 |
| 19 Dec 2023 | 8.88 | 9.15 | 8.56 | 8.56 | 8.56 | 301 |
| 18 Dec 2023 | 9.12 | 9.67 | 8.93 | 8.95 | 8.95 | 9,933 |
| 15 Dec 2023 | 7.40 | 8.81 | 7.40 | 8.75 | 8.75 | 1,284 |
| 14 Dec 2023 | 6.82 | 7.43 | 6.72 | 7.43 | 7.43 | 5,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.