Singapore markets open in 3 hours 32 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.43-1.85 (-3.35%)
At close: 04:00PM EST
53.33 -0.10 (-0.19%)
After hours: 04:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202156.1156.6053.2453.4353.433,269,642
30 Nov 202157.0557.3253.3155.2855.285,520,900
29 Nov 202155.2057.8352.9257.6357.634,609,000
26 Nov 202153.2554.7851.8753.1853.182,597,600
24 Nov 202154.0054.9552.6454.6054.602,758,500
23 Nov 202155.7256.9053.0355.0055.003,715,000
22 Nov 202158.1060.0954.6557.0057.006,613,200
19 Nov 202155.4458.5255.2957.1757.177,412,100
18 Nov 202153.5056.0052.3054.4754.476,699,800
17 Nov 202153.1055.0149.8052.8052.809,628,300
16 Nov 202148.9250.2847.4350.1050.103,328,800
15 Nov 202150.9250.9748.5049.3649.361,897,900
12 Nov 202149.7250.3048.7150.2150.211,651,400
11 Nov 202149.0450.1348.8049.5549.551,484,900
10 Nov 202149.7050.2047.0648.0548.053,027,300
09 Nov 202150.0051.3048.8050.9650.962,634,600
08 Nov 202150.8951.7149.3249.5649.561,635,800
05 Nov 202152.4952.5349.5850.0750.072,743,100
04 Nov 202154.8654.9050.6453.1753.173,062,300
03 Nov 202155.3155.5054.1254.9654.961,485,100
02 Nov 202154.2854.5351.9054.4654.461,968,000
01 Nov 202152.2854.6552.2654.2854.282,673,900
29 Oct 202149.9951.5049.1751.2251.222,093,600
28 Oct 202148.0449.7647.2549.4049.401,401,000
27 Oct 202148.6549.1746.5247.2547.252,331,100
26 Oct 202150.3051.8848.6149.1849.182,007,800
25 Oct 202148.6050.9448.5550.3650.361,936,400
22 Oct 202149.8249.9547.7649.5049.501,352,300
21 Oct 202150.2051.3348.4249.4249.422,040,100
20 Oct 202149.1950.6747.7150.0050.002,576,300
19 Oct 202146.5049.6346.5049.3249.323,468,600
18 Oct 202144.6047.1844.1145.9345.933,055,100
15 Oct 202143.6444.6742.5743.9143.911,966,700
14 Oct 202146.0546.4643.1043.3143.313,828,700
13 Oct 202147.2647.3045.3945.9545.952,746,600
12 Oct 202144.8347.0844.3646.6146.612,975,900
11 Oct 202144.0045.6843.9243.9843.982,327,200
08 Oct 202146.4546.8043.0343.9743.972,415,300
07 Oct 202145.4446.9544.3044.4244.423,027,400
06 Oct 202143.8444.5342.1444.1244.122,851,300
05 Oct 202144.9646.3443.7044.1144.114,011,500
04 Oct 202147.4047.4743.4143.8643.867,946,600
01 Oct 202151.1951.1947.4449.5549.553,270,100
30 Sep 202150.4051.3948.9250.7050.702,578,100
29 Sep 202153.0053.5549.7551.3451.343,482,000
28 Sep 202154.2555.0051.5053.3753.372,952,200
27 Sep 202154.9455.7753.6055.1055.102,744,900
24 Sep 202157.8158.8756.5856.7056.701,363,500
23 Sep 202155.9959.7055.2658.9458.942,467,300
22 Sep 202155.6155.6152.0155.0055.002,354,900
21 Sep 202155.8156.9754.0655.8955.892,141,200
20 Sep 202155.9957.4653.6154.2954.293,930,800
17 Sep 202160.8260.9959.1259.4159.411,288,800
16 Sep 202160.6962.2059.4560.6560.652,225,400
15 Sep 202157.3060.8057.0660.1260.122,810,200
14 Sep 202158.0958.3956.5757.1257.121,576,500
13 Sep 202159.5159.5555.3458.6958.693,371,600
10 Sep 202158.5060.3057.7558.6158.612,757,400
09 Sep 202155.9558.9855.5958.0958.093,461,900
08 Sep 202154.5056.0853.1855.6855.682,228,600
07 Sep 202155.3457.5354.3155.1055.102,759,200
03 Sep 202153.0054.7052.1154.1454.142,353,500
02 Sep 202151.1953.2551.0053.0053.002,471,100
01 Sep 202148.5150.9748.3550.8250.823,376,600
31 Aug 202149.0449.3747.5948.3048.301,366,100
30 Aug 202149.7450.0048.0348.6948.691,479,900
27 Aug 202147.9049.7647.5548.9948.991,305,300
26 Aug 202149.7049.9347.1047.5147.512,666,300
25 Aug 202149.5252.8548.2549.7149.713,324,300
24 Aug 202146.7549.3946.3349.2549.253,987,600
24 Aug 20212 Dividend
23 Aug 202147.3048.7547.1048.3746.374,173,500
20 Aug 202143.8046.8943.2946.0744.173,276,200
19 Aug 202146.0046.6043.5445.0243.163,833,300
18 Aug 202147.0149.0046.0046.7344.808,041,400
17 Aug 202144.7546.4943.8245.5143.632,655,400
16 Aug 202144.2945.2543.5044.6542.802,325,400
13 Aug 202143.2945.3842.7444.4442.601,844,800
12 Aug 202143.0043.3841.5642.7841.011,004,600
11 Aug 202143.1943.3541.9042.7440.971,117,800
10 Aug 202142.6043.0642.1542.8541.081,623,800
09 Aug 202142.7543.0041.2342.6640.901,292,100
06 Aug 202142.0442.7641.6142.6540.89686,300
05 Aug 202141.9742.3741.4441.8840.15734,100
04 Aug 202142.8042.8241.0741.5839.861,102,500
03 Aug 202140.8642.0639.0042.0240.281,708,700
02 Aug 202140.4041.1539.7640.1538.491,607,600
30 Jul 202138.5840.3938.3239.1437.521,068,300
29 Jul 202137.8940.3737.5039.5037.871,541,700
28 Jul 202135.6137.3735.4937.0135.482,256,300
27 Jul 202136.0136.0533.7134.6233.193,821,100
26 Jul 202137.0037.4935.8936.2534.752,574,100
23 Jul 202138.7438.7736.9937.8136.25920,200
22 Jul 202140.0040.2438.5538.8637.25915,000
21 Jul 202137.8440.0537.6339.9838.33932,700
20 Jul 202137.1738.0836.6037.5135.961,021,100
19 Jul 202136.4738.2535.5638.0336.461,338,900
16 Jul 202139.5939.8437.7037.8536.281,740,700
15 Jul 202137.8140.3437.7039.9838.331,260,000
14 Jul 202140.2141.2538.1238.4236.831,577,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...