Singapore markets close in 2 hours 44 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.53-0.77 (-1.10%)
At close: 04:00PM EDT
69.65 +0.12 (+0.17%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202270.0070.8568.8869.5369.535,493,300
25 May 202270.0271.1667.8070.3070.306,127,800
24 May 202268.6571.4068.2069.8469.847,723,000
23 May 202265.3670.4465.1369.7369.737,664,200
20 May 202265.0066.8663.3764.7064.705,694,200
19 May 202261.1465.4960.8663.7663.766,401,500
18 May 202265.6565.6559.5661.3061.3011,488,600
17 May 202268.0568.7764.6365.0465.045,591,900
16 May 202264.2567.5364.0866.1466.144,234,600
13 May 202261.0664.2060.9863.6563.654,016,600
12 May 202257.5159.4955.6759.3259.323,381,000
11 May 202260.1461.9258.4858.5558.552,788,900
10 May 202260.9862.7259.3060.7960.793,610,300
09 May 202263.6464.1056.7159.4359.436,397,000
06 May 202265.8967.2363.7166.1666.164,453,900
05 May 202264.4166.0062.7265.6765.674,688,300
04 May 202262.5765.0262.3564.8964.894,193,300
03 May 202257.5062.9757.3762.4862.485,364,800
02 May 202255.4857.5454.2257.4557.452,778,200
29 Apr 202257.9959.2755.4655.6355.632,539,400
28 Apr 202257.7258.4755.3657.5757.573,667,400
27 Apr 202253.2357.1753.1556.6256.624,651,400
26 Apr 202253.4853.9351.5552.6052.604,192,700
25 Apr 202253.1553.2948.2151.4651.468,309,100
22 Apr 202256.0457.0054.2554.5254.523,036,500
21 Apr 202259.4959.9755.4656.0356.034,174,400
20 Apr 202260.8161.8657.8059.4059.404,149,700
19 Apr 202258.1860.4057.7060.2060.207,438,000
18 Apr 202255.0456.9954.5256.8356.835,401,300
14 Apr 202256.6156.6154.2155.1755.175,911,000
13 Apr 202255.5556.9455.1855.9255.923,424,100
12 Apr 202255.9456.5854.6054.9054.903,835,300
11 Apr 202256.9957.5254.1055.2755.276,319,700
08 Apr 202260.3061.6057.6757.7857.784,687,500
07 Apr 202258.5561.4058.2759.7859.785,308,800
06 Apr 202260.4861.4556.6159.2359.239,542,700
05 Apr 202267.0067.3061.3761.8661.868,799,300
04 Apr 202271.0071.3966.0267.1867.187,154,600
01 Apr 202272.3173.2370.2571.3871.383,294,100
31 Mar 202273.0273.9672.0072.7172.712,794,900
30 Mar 202273.8874.2372.4172.8372.832,612,600
29 Mar 202271.8774.0969.1073.9673.964,929,400
28 Mar 202268.9873.9668.8172.3472.346,283,600
25 Mar 202270.3771.0067.8068.4068.406,283,300
24 Mar 202275.0675.3469.8071.8671.867,903,000
23 Mar 202276.0078.9575.5476.0476.045,343,100
22 Mar 202274.0878.0873.9077.2877.2812,256,800
22 Mar 202217 Dividend
21 Mar 202286.8688.7385.5188.0171.0111,979,700
18 Mar 202287.0087.4083.5684.5068.187,271,300
17 Mar 202289.3091.2385.1086.9570.159,799,600
16 Mar 202286.0089.2585.7788.6271.507,110,700
15 Mar 202283.2385.2480.2085.2468.788,323,300
14 Mar 202280.0683.8879.9182.5466.608,805,700
11 Mar 202277.1780.4176.1578.8163.597,818,400
10 Mar 202275.9576.9572.1276.7761.946,171,800
09 Mar 202275.0577.4572.2175.1460.6310,140,800
08 Mar 202269.2872.7968.5470.6957.044,392,800
07 Mar 202272.4273.0067.9168.9455.625,597,700
04 Mar 202275.0075.3369.6271.8858.003,792,500
03 Mar 202270.9074.9370.9074.2459.904,264,400
02 Mar 202268.3771.4067.8670.4856.873,002,300
01 Mar 202270.1370.2566.3967.6054.543,107,400
28 Feb 202270.8872.9068.5769.7956.313,634,600
25 Feb 202268.5270.9067.6470.1056.562,893,800
24 Feb 202263.5067.6362.8167.2154.233,336,700
23 Feb 202269.5270.5866.6666.9954.052,732,500
22 Feb 202268.2569.4967.7068.8055.512,536,100
18 Feb 202271.5072.2568.8269.8656.373,271,000
17 Feb 202271.1473.2370.8071.4257.622,000,400
16 Feb 202271.8573.2571.0671.9458.041,803,000
15 Feb 202270.0072.4669.9072.1758.232,747,300
14 Feb 202269.4471.6267.5768.7255.453,716,400
11 Feb 202273.5075.2069.1070.2356.664,809,300
10 Feb 202272.5074.9071.8273.3559.183,135,500
09 Feb 202272.2174.0370.7573.0858.963,537,500
08 Feb 202271.8472.4670.1171.2957.523,320,100
07 Feb 202269.0072.5668.7870.9457.244,421,500
04 Feb 202268.9069.7067.1368.9155.602,296,900
03 Feb 202267.5070.6466.7068.7055.433,050,700
02 Feb 202269.2369.5066.7068.1855.013,279,200
01 Feb 202266.9369.7966.8768.5755.333,751,400
31 Jan 202264.9867.5063.2166.7253.834,592,400
28 Jan 202263.5065.4662.1365.4152.784,606,500
27 Jan 202260.7662.7060.6061.5749.683,407,200
26 Jan 202259.6861.5658.5859.4247.943,955,400
25 Jan 202255.7458.4055.4957.2246.172,511,200
24 Jan 202256.5057.6552.5057.4846.385,941,600
21 Jan 202260.5061.1757.1058.1246.895,136,600
20 Jan 202262.4663.4061.1661.3449.492,719,200
19 Jan 202263.7564.6661.2661.5349.642,950,200
18 Jan 202262.6164.9462.3363.3451.113,122,900
14 Jan 202262.0063.8961.1063.7051.402,479,100
13 Jan 202263.0064.6062.2563.6351.343,780,700
12 Jan 202261.7463.6260.9063.2050.996,078,800
11 Jan 202259.2861.6657.9061.4449.576,782,000
10 Jan 202256.2958.9055.5558.6647.332,755,100
07 Jan 202256.5158.6756.0056.5845.652,238,800
06 Jan 202254.6156.6554.6055.7344.972,119,200
05 Jan 202256.2858.4354.5054.6244.073,061,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...