Mail

ZIM - ZIM Integrated Shipping Services Ltd.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	14.21	14.28	13.50	13.50	13.50	2,441,500
02 Jun 2023	13.56	14.56	13.56	14.19	14.19	4,638,500
01 Jun 2023	12.82	13.61	12.76	13.23	13.23	4,152,800
31 May 2023	13.32	13.45	12.66	12.73	12.73	5,519,100
30 May 2023	13.50	13.94	13.37	13.53	13.53	4,316,500
26 May 2023	14.35	14.41	13.67	13.78	13.78	2,603,300
25 May 2023	14.35	14.48	14.05	14.17	14.17	3,625,700
24 May 2023	14.05	14.63	13.88	14.41	14.41	5,238,700
23 May 2023	13.85	14.34	12.95	14.26	14.26	12,779,800
22 May 2023	16.06	16.06	14.50	14.68	14.68	16,061,500
19 May 2023	17.95	17.97	17.36	17.51	17.51	2,469,900
18 May 2023	17.56	17.93	17.50	17.88	17.88	1,629,000
17 May 2023	17.11	17.70	17.08	17.62	17.62	2,277,300
16 May 2023	17.50	17.82	16.84	16.94	16.94	3,184,000
15 May 2023	17.20	17.70	16.75	17.64	17.64	3,101,700
12 May 2023	17.39	17.52	17.03	17.10	17.10	1,695,500
11 May 2023	17.38	17.46	17.11	17.22	17.22	2,010,900
10 May 2023	17.56	17.61	17.06	17.29	17.29	2,220,100
09 May 2023	17.51	17.56	17.00	17.32	17.32	2,119,300
08 May 2023	17.57	17.77	17.29	17.64	17.64	2,168,700
05 May 2023	16.47	17.49	16.47	17.47	17.47	3,525,200
04 May 2023	16.62	16.74	16.19	16.35	16.35	3,096,100
03 May 2023	16.79	17.13	16.66	16.70	16.70	2,716,600
02 May 2023	16.70	16.86	16.54	16.78	16.78	2,685,500
01 May 2023	17.04	17.06	16.53	16.90	16.90	3,169,100
28 Apr 2023	16.70	17.24	16.67	17.07	17.07	3,160,200
27 Apr 2023	17.04	17.09	16.69	16.77	16.77	4,360,100
26 Apr 2023	17.85	17.91	16.72	16.79	16.79	6,982,900
25 Apr 2023	18.28	18.42	17.51	17.57	17.57	4,737,700
24 Apr 2023	19.25	19.25	18.46	18.48	18.48	4,488,800
21 Apr 2023	19.95	19.95	19.20	19.25	19.25	4,810,000
20 Apr 2023	21.00	21.35	20.31	20.41	20.41	3,556,600
19 Apr 2023	21.07	21.75	20.58	21.31	21.31	4,140,800
18 Apr 2023	21.56	21.88	21.31	21.53	21.53	2,389,600
17 Apr 2023	21.80	21.89	21.06	21.56	21.56	3,513,100
14 Apr 2023	21.00	21.86	20.91	21.65	21.65	6,985,200
13 Apr 2023	20.23	20.75	20.13	20.35	20.35	4,946,600
12 Apr 2023	20.08	20.56	19.70	19.84	19.84	5,952,600
11 Apr 2023	17.95	20.10	17.90	20.01	20.01	9,868,100
10 Apr 2023	17.35	17.75	16.87	17.63	17.63	4,951,200
06 Apr 2023	17.71	17.95	17.15	17.39	17.39	4,925,800
05 Apr 2023	19.09	19.09	17.38	17.62	17.62	10,270,400
04 Apr 2023	18.15	19.88	18.03	19.54	19.54	15,686,500
04 Apr 2023	6.4 Dividend
03 Apr 2023	23.59	23.83	22.67	23.47	17.07	7,501,600
31 Mar 2023	24.35	24.35	23.54	23.58	17.15	4,209,500
30 Mar 2023	23.90	24.24	23.78	23.99	17.45	2,774,700
29 Mar 2023	22.85	23.52	22.80	23.44	17.05	2,524,700
28 Mar 2023	22.49	22.90	22.16	22.41	16.30	2,251,200
27 Mar 2023	23.26	23.32	21.82	22.40	16.29	3,560,800
24 Mar 2023	24.07	24.20	22.95	23.16	16.84	3,776,200
23 Mar 2023	24.44	25.12	23.80	24.38	17.73	5,168,000
22 Mar 2023	23.78	24.75	23.48	23.95	17.42	5,716,800
21 Mar 2023	23.08	24.00	22.90	23.37	17.00	4,556,800
20 Mar 2023	23.99	24.03	22.60	22.66	16.48	6,067,700
17 Mar 2023	24.70	24.86	23.68	23.98	17.44	5,051,800
16 Mar 2023	24.25	24.67	23.69	24.53	17.84	5,000,700
15 Mar 2023	23.22	24.17	22.64	24.07	17.51	7,217,700
14 Mar 2023	21.63	23.24	21.44	23.02	16.74	8,683,400
13 Mar 2023	22.30	24.39	20.75	20.86	15.17	18,661,600
10 Mar 2023	20.20	20.30	19.32	19.57	14.23	5,014,400
09 Mar 2023	21.48	21.60	20.23	20.23	14.71	4,143,000
08 Mar 2023	21.71	21.89	21.33	21.55	15.67	3,187,600
07 Mar 2023	21.50	21.86	21.12	21.63	15.73	2,421,500
06 Mar 2023	22.55	22.55	21.40	21.56	15.68	3,857,400
03 Mar 2023	22.82	23.12	22.23	22.41	16.30	2,878,600
02 Mar 2023	24.05	24.05	22.21	22.69	16.50	4,793,700
01 Mar 2023	23.87	24.28	23.25	23.95	17.42	3,025,500
28 Feb 2023	24.69	25.00	23.43	23.66	17.21	13,248,200
27 Feb 2023	24.55	24.95	23.98	24.54	17.85	4,971,400
24 Feb 2023	22.80	24.18	22.38	23.98	17.44	5,491,500
23 Feb 2023	21.95	23.05	21.80	22.82	16.60	4,419,200
22 Feb 2023	21.84	21.87	21.12	21.79	15.85	2,610,700
21 Feb 2023	22.12	22.59	21.81	21.88	15.91	3,681,300
17 Feb 2023	22.25	22.85	22.06	22.16	16.12	4,500,000
16 Feb 2023	21.43	21.48	21.10	21.25	15.46	1,961,400
15 Feb 2023	21.00	21.60	20.74	21.46	15.61	2,175,000
14 Feb 2023	20.61	21.30	20.20	21.20	15.42	3,411,300
13 Feb 2023	21.66	21.90	20.47	20.97	15.25	5,866,700
10 Feb 2023	22.28	22.88	21.89	22.46	16.34	3,550,100
09 Feb 2023	22.05	23.18	21.91	22.82	16.60	4,406,700
08 Feb 2023	21.72	22.51	21.46	21.79	15.85	3,947,900
07 Feb 2023	22.25	22.38	21.08	21.61	15.72	4,425,000
06 Feb 2023	22.60	22.97	21.91	22.25	16.18	3,740,700
03 Feb 2023	21.74	23.45	21.27	22.85	16.62	6,107,200
02 Feb 2023	21.03	22.88	21.03	22.00	16.00	9,363,900
01 Feb 2023	19.30	20.68	19.13	20.39	14.83	5,699,900
31 Jan 2023	18.77	19.04	18.73	18.95	13.78	2,457,200
30 Jan 2023	18.43	19.10	18.41	18.72	13.62	3,393,900
27 Jan 2023	18.20	18.76	18.15	18.61	13.54	3,032,800
26 Jan 2023	18.60	18.86	17.95	18.34	13.34	2,749,200
25 Jan 2023	18.14	18.36	17.58	18.35	13.35	4,351,900
24 Jan 2023	18.50	19.00	18.26	18.69	13.59	2,803,100
23 Jan 2023	18.35	19.22	18.08	18.79	13.67	4,164,000
20 Jan 2023	17.77	18.41	17.60	18.40	13.38	3,206,300
19 Jan 2023	17.86	18.01	17.06	17.51	12.74	4,055,500
18 Jan 2023	18.38	18.60	17.95	18.06	13.14	4,992,400
17 Jan 2023	17.05	18.01	17.05	17.91	13.03	4,743,500
13 Jan 2023	17.00	17.16	16.82	17.01	12.37	3,918,800
12 Jan 2023	17.40	17.60	17.01	17.14	12.47	4,495,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...