Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.52+0.19 (+1.85%)
As of 10:55AM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202310.2910.5510.3210.5210.52481,403
28 Sept 202310.1610.4410.0610.3310.331,563,500
27 Sept 202310.6010.6810.0110.2410.243,013,800
26 Sept 202310.8110.9910.5010.5310.532,163,400
25 Sept 202311.2011.2310.6710.8910.893,624,100
22 Sept 202311.1211.5911.1011.4211.422,437,200
21 Sept 202311.2511.4711.0711.1111.112,162,300
20 Sept 202311.8912.0211.4311.4311.432,209,500
19 Sept 202311.5411.7911.5111.7811.782,027,200
18 Sept 202311.5112.0311.4211.5511.554,506,700
15 Sept 202311.3011.4411.0011.0011.003,425,100
14 Sept 202311.5511.7311.2311.2511.252,414,500
13 Sept 202311.7111.9111.2811.2811.282,369,500
12 Sept 202311.3511.7111.3211.6111.611,275,000
11 Sept 202311.4511.6311.3511.4311.431,657,600
08 Sept 202311.3111.5711.1611.4411.441,391,300
07 Sept 202311.5511.6011.3011.3511.352,340,100
06 Sept 202311.6311.8011.5511.7011.701,566,300
05 Sept 202312.1312.1711.6511.6911.692,538,500
01 Sept 202312.2412.5112.2212.2412.241,704,300
31 Aug 202312.0112.1511.9012.0712.072,905,900
30 Aug 202312.2012.2012.0412.1012.101,219,400
29 Aug 202311.8012.2411.7312.2012.202,008,000
28 Aug 202311.9712.1711.7211.8011.801,768,400
25 Aug 202312.1112.2111.7311.8611.862,389,000
24 Aug 202312.3512.4012.1112.1812.181,863,500
23 Aug 202312.1712.3812.0412.3812.381,699,400
22 Aug 202312.6212.7712.1512.2912.292,159,600
21 Aug 202312.2212.6412.2012.6212.622,099,100
18 Aug 202312.0712.6011.9612.4012.402,324,800
17 Aug 202312.1412.7812.1312.3912.393,434,300
16 Aug 202312.5912.7411.9512.0612.068,744,700
15 Aug 202313.7313.7613.2913.4413.443,634,200
14 Aug 202314.1514.1513.7613.9213.921,990,100
11 Aug 202314.0014.3813.9014.2614.261,424,800
10 Aug 202314.2514.4314.0614.2114.211,381,700
09 Aug 202314.5214.5213.9414.1614.161,848,800
08 Aug 202314.2014.6913.8414.5214.522,003,600
07 Aug 202315.0515.1714.4114.5014.502,017,200
04 Aug 202315.3515.4714.7915.0415.041,584,400
03 Aug 202314.7215.4114.6515.3715.372,765,000
02 Aug 202314.8414.9814.2314.9414.942,503,700
01 Aug 202314.8615.2614.5815.1515.152,028,800
31 Jul 202315.2215.3914.8315.1415.142,599,400
28 Jul 202314.6215.3914.6215.2215.223,689,800
27 Jul 202314.4915.1214.3114.3914.394,573,400
26 Jul 202313.5414.2713.5214.2014.202,475,800
25 Jul 202314.0014.2313.5713.6513.652,087,900
24 Jul 202313.7014.0013.6613.8813.881,771,100
21 Jul 202314.3514.4313.6513.7713.773,018,500
20 Jul 202314.2514.7314.2014.4214.423,766,900
19 Jul 202313.6014.4413.5614.2414.245,413,900
18 Jul 202312.8313.5512.8113.3813.383,544,600
17 Jul 202312.5412.8512.4312.8012.802,165,700
14 Jul 202312.8312.8912.4112.7412.742,439,800
13 Jul 202312.9412.9912.5212.7812.782,820,700
12 Jul 202313.0213.7712.7612.7812.785,807,200
11 Jul 202312.9313.6012.9113.3813.383,941,800
10 Jul 202312.8012.9512.6212.7512.751,593,800
07 Jul 202312.6913.0612.6912.7112.712,051,000
06 Jul 202312.5912.7412.2712.6612.662,192,600
05 Jul 202312.7413.0812.6312.8412.842,222,900
03 Jul 202312.4013.0412.3912.8012.802,531,200
30 Jun 202312.7012.7712.3612.3912.391,648,300
29 Jun 202312.7412.8712.5612.5612.561,590,100
28 Jun 202312.3412.7012.2112.6912.692,275,200
27 Jun 202312.0312.5311.7812.4612.462,805,800
26 Jun 202312.1012.2411.9412.0912.092,206,400
23 Jun 202312.0012.2311.9212.1812.181,871,800
22 Jun 202312.3212.4012.0312.1912.191,980,300
21 Jun 202312.4212.6312.3012.3412.342,163,900
20 Jun 202312.8413.0212.4312.5412.543,584,700
16 Jun 202313.2413.2512.9313.0013.002,974,400
15 Jun 202313.3313.5313.1413.3913.392,071,300
14 Jun 202313.2413.7013.1613.5213.523,272,900
13 Jun 202313.5413.6313.0813.2713.273,239,800
12 Jun 202312.9513.2312.6313.2213.223,677,400
09 Jun 202313.6013.6012.8512.9212.925,791,500
08 Jun 202313.9514.1313.5213.7113.712,680,200
07 Jun 202314.0014.2313.7213.7313.732,365,900
06 Jun 202313.4614.1113.3013.8413.842,589,100
05 Jun 202314.2114.2813.5013.5013.502,443,200
02 Jun 202313.5614.5613.5614.1914.194,638,500
01 Jun 202312.8213.6112.7613.2313.234,152,800
31 May 202313.3213.4512.6612.7312.735,519,100
30 May 202313.5013.9413.3713.5313.534,316,500
26 May 202314.3514.4113.6713.7813.782,603,300
25 May 202314.3514.4814.0514.1714.173,625,700
24 May 202314.0514.6313.8814.4114.415,238,700
23 May 202313.8514.3412.9514.2614.2612,779,800
22 May 202316.0616.0614.5014.6814.6816,061,500
19 May 202317.9517.9717.3617.5117.512,469,900
18 May 202317.5617.9317.5017.8817.881,629,000
17 May 202317.1117.7017.0817.6217.622,277,300
16 May 202317.5017.8216.8416.9416.943,184,000
15 May 202317.2017.7016.7517.6417.643,101,700
12 May 202317.3917.5217.0317.1017.101,695,500
11 May 202317.3817.4617.1117.2217.222,010,900
10 May 202317.5617.6117.0617.2917.292,220,100
09 May 202317.5117.5617.0017.3217.322,119,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...