ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data

12.88 ↑0.36 (2.88%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ZIM is up 0.99% a day on average. There have been 20 days where ZIM Integrated Shipping Services Ltd closed green and 10 days where ZIM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	12.68	12.88	↑$0.20 (1.58%)	12.61	12.95	2.60M
2024-05-02	13.51	12.52	↓$0.99 (-7.33%)	12.29	13.56	4.89M
2024-05-01	13.34	13.36	↑$0.02 (0.15%)	13.23	13.85	3.71M
2024-04-30	12.93	13.25	↑$0.32 (2.47%)	12.79	13.33	2.38M
2024-04-29	13.00	13.07	↑$0.07 (0.54%)	12.83	13.28	2.89M
2024-04-26	11.90	13.22	↑$1.32 (11.09%)	11.88	13.59	13.56M
2024-04-25	11.32	11.39	↑$0.07 (0.62%)	11.05	11.48	2.32M
2024-04-24	11.47	11.47	↑$0.00 (0.00%)	11.32	11.65	2.32M
2024-04-23	10.98	11.52	↑$0.54 (4.92%)	10.89	11.67	3.62M
2024-04-22	10.20	11.06	↑$0.86 (8.43%)	10.17	11.09	4.70M
2024-04-19	9.88	10.17	↑$0.29 (2.94%)	9.75	10.20	3.51M
2024-04-18	10.22	9.86	↓$0.36 (-3.52%)	9.81	10.29	1.95M
2024-04-17	10.20	10.22	↑$0.02 (0.20%)	10.07	10.45	2.15M
2024-04-16	10.11	10.07	↓$0.04 (-0.40%)	9.93	10.24	2.86M
2024-04-15	10.08	10.24	↑$0.16 (1.59%)	10.03	10.48	2.35M
2024-04-12	10.73	10.10	↓$0.63 (-5.87%)	10.09	10.77	3.36M
2024-04-11	10.48	10.69	↑$0.21 (2.00%)	10.44	10.83	2.39M
2024-04-10	10.16	10.42	↑$0.26 (2.56%)	10.00	10.56	2.71M
2024-04-09	10.96	10.38	↓$0.58 (-5.29%)	10.35	11.03	3.25M
2024-04-08	11.15	10.96	↓$0.19 (-1.70%)	10.76	11.17	2.40M
2024-04-05	11.18	11.16	↓$0.02 (-0.18%)	11.06	11.35	2.17M
2024-04-04	11.25	11.22	↓$0.03 (-0.27%)	11.03	11.49	3.98M
2024-04-03	10.24	11.19	↑$0.95 (9.28%)	10.19	11.19	5.67M
2024-04-02	10.53	10.17	↓$0.36 (-3.42%)	10.12	10.63	3.47M
2024-04-01	10.12	10.67	↑$0.55 (5.43%)	10.05	10.75	4.43M
2024-03-28	9.97	10.12	↑$0.15 (1.50%)	9.91	10.19	1.97M
2024-03-27	9.90	10.02	↑$0.12 (1.21%)	9.74	10.12	3.56M
2024-03-26	9.56	9.78	↑$0.22 (2.30%)	9.56	9.87	2.32M
2024-03-25	9.55	9.57	↑$0.02 (0.21%)	9.47	9.74	1.90M
2024-03-22	9.71	9.58	↓$0.13 (-1.34%)	9.52	9.77	1.92M