Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.04-2.35 (-9.26%)
At close: 04:00PM EDT
23.50 +0.46 (+2.00%)
Pre-market: 05:30AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202224.5224.8522.7823.0423.046,417,000
28 Sept 202224.7525.5524.5225.3925.394,205,400
27 Sept 202224.6725.2524.2124.9724.974,719,000
26 Sept 202224.9525.3523.9524.1324.134,909,000
23 Sept 202225.0225.3223.9624.8724.879,336,400
22 Sept 202227.3728.1226.2426.3826.385,595,400
21 Sept 202228.6928.7727.0627.1427.146,029,300
20 Sept 202228.5529.6328.3328.8028.804,186,900
19 Sept 202229.1429.3128.4628.7428.743,988,600
16 Sept 202229.5029.9828.8829.5329.535,225,400
15 Sept 202231.0031.1330.3030.8330.834,644,300
14 Sept 202233.1133.3331.3431.5331.534,884,200
13 Sept 202231.7634.1431.6732.7732.778,100,000
12 Sept 202232.5733.1432.2632.5332.535,283,200
09 Sept 202232.4032.8931.8632.0632.066,506,700
08 Sept 202231.3631.6730.1531.4631.4610,163,600
07 Sept 202232.8932.9531.3731.4831.487,362,400
06 Sept 202234.3334.6433.0133.0733.075,906,900
02 Sept 202235.0735.1834.0134.3334.334,390,700
01 Sept 202235.4036.1034.9335.0735.075,248,800
31 Aug 202237.0037.3936.0936.0936.096,007,700
30 Aug 202239.0339.2436.5436.7536.757,854,000
29 Aug 202240.1140.8639.3439.3439.346,507,100
26 Aug 202243.0244.2541.0541.0541.057,887,200
26 Aug 20224.75 Dividend
25 Aug 202249.1849.3047.1248.2643.517,597,100
24 Aug 202249.0249.7948.4048.7943.994,871,200
23 Aug 202251.0651.4848.0148.6743.887,572,400
22 Aug 202248.8851.7348.3450.9245.916,771,900
19 Aug 202250.5050.7347.7149.1244.296,093,100
18 Aug 202248.5651.9348.4251.4646.406,302,000
17 Aug 202248.0348.6845.8147.8443.1311,596,600
16 Aug 202250.9952.1049.9450.9045.894,075,300
15 Aug 202250.2650.8049.3250.5745.593,210,300
12 Aug 202252.3552.4248.3351.8646.766,364,800
11 Aug 202252.7153.5952.2853.0947.862,140,500
10 Aug 202252.2052.5750.5852.4147.252,266,600
09 Aug 202252.3552.7551.2951.3146.262,050,300
08 Aug 202250.0053.4049.7352.1547.022,999,200
05 Aug 202249.4250.7248.7449.9445.021,927,600
04 Aug 202249.3050.7248.5150.0345.112,463,000
03 Aug 202250.3050.4348.4249.1044.273,007,900
02 Aug 202250.0050.7448.2650.0345.112,152,000
01 Aug 202250.0050.4449.1149.7344.841,814,500
29 Jul 202248.2350.0047.4649.8244.922,135,800
28 Jul 202249.0049.2846.9248.3143.563,288,000
27 Jul 202245.7447.0544.7946.8542.241,776,300
26 Jul 202246.2046.5844.7345.1140.672,164,900
25 Jul 202245.9146.6344.5246.4741.902,464,800
22 Jul 202249.3649.7045.3745.3940.923,118,900
21 Jul 202251.0051.2948.5250.0545.122,949,100
20 Jul 202250.0051.9149.6151.3646.302,461,400
19 Jul 202247.8750.2847.8750.2345.293,372,800
18 Jul 202247.2848.4447.0247.7643.062,799,100
15 Jul 202245.0046.4444.8046.4441.872,142,700
14 Jul 202245.6646.4344.2744.6340.242,718,500
13 Jul 202243.7947.1343.6846.6642.075,715,000
12 Jul 202244.0045.1043.5044.4040.032,346,700
11 Jul 202244.5044.6243.6243.8739.551,934,200
08 Jul 202244.4645.5643.8644.5540.172,786,300
07 Jul 202244.4345.7843.5243.9739.643,521,500
06 Jul 202242.2942.7140.6742.0537.913,592,800
05 Jul 202242.9442.9541.0742.4838.303,898,500
01 Jul 202245.6446.2942.4843.2839.026,745,800
30 Jun 202246.7548.0845.0847.2342.583,720,300
29 Jun 202247.9048.6646.7447.1042.462,996,300
28 Jun 202248.1948.3546.9047.3442.683,429,600
27 Jun 202247.1848.9046.9447.9743.254,238,500
24 Jun 202247.3047.7145.6846.3541.794,682,100
23 Jun 202248.0048.5446.3047.5142.835,408,600
22 Jun 202250.1050.6448.1048.1343.393,888,100
21 Jun 202251.4452.3650.8151.3346.282,863,600
17 Jun 202249.2751.8749.0950.4145.456,148,100
16 Jun 202249.7950.2447.6148.8044.004,664,500
15 Jun 202250.8051.8149.4351.7446.654,242,800
14 Jun 202249.1551.4748.8649.9545.035,308,500
13 Jun 202249.1950.6847.6848.2343.486,105,700
10 Jun 202251.9154.6551.2252.1347.006,153,500
09 Jun 202257.4257.6052.5052.7547.5611,780,800
08 Jun 202264.0364.2858.1558.4652.7115,285,900
07 Jun 202266.3669.3965.7768.5261.784,452,200
06 Jun 202268.2169.2066.5267.2360.613,673,200
03 Jun 202266.0067.8565.1667.7061.042,475,000
02 Jun 202264.1067.6263.8666.3759.843,591,400
01 Jun 202263.9065.2162.1764.3057.974,096,100
31 May 202267.5368.5362.3363.6757.4016,300,600
27 May 202266.9068.7064.3568.0361.336,027,800
27 May 20222.85 Dividend
26 May 202270.0070.8568.8869.5360.125,514,600
25 May 202270.0271.1667.8070.3060.786,127,800
24 May 202268.6571.4068.2069.8460.397,723,000
23 May 202265.3670.4465.1369.7360.297,664,200
20 May 202265.0066.8663.3764.7055.945,702,900
19 May 202261.1465.4960.8663.7655.136,401,500
18 May 202265.6565.6559.5661.3053.0011,488,600
17 May 202268.0568.7764.6365.0456.235,591,900
16 May 202264.2567.5364.0866.1457.194,234,600
13 May 202261.0664.2060.9863.6555.034,018,700
12 May 202257.5159.4955.6759.3251.293,381,000
11 May 202260.1461.9258.4858.5550.622,788,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...