5 DAY PERFORMANCE
-30.65%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
-18.44%
YEAR-TO-DATE PERFORMANCE
-35.31%
1 YEAR PERFORMANCE
-31.71%
ZIM Integrated Shipping Services Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $20.07 | $20.08 (0.05%) | $20.22 | $19.92 | 386.66 K | |
| 12/09/2025 | $20.10 | $19.87 (-1.14%) | $20.43 | $19.82 | 3.67 M | $2.39 B |
| 12/08/2025 | $20.07 | $20.08 (0.05%) | $20.70 | $20.02 | 3.82 M | $2.42 B |
| 12/05/2025 | $20.58 | $20.03 (-2.67%) | $20.60 | $19.82 | 4.87 M | $2.41 B |
| 12/04/2025 | $20.70 | $20.40 (-1.45%) | $21.00 | $20.38 | 7.36 M | $2.46 B |
| 12/03/2025 | $19.44 | $19.87 (2.21%) | $19.93 | $18.91 | 3.99 M | $2.39 B |
| 12/02/2025 | $19.21 | $19.60 (2.03%) | $19.89 | $18.82 | 5.82 M | $2.36 B |
| 12/01/2025 | $19.94 | $19.30 (-3.21%) | $20.23 | $19.02 | 5.57 M | $2.32 B |
| 11/28/2025 | $19.90 | $20.41 (2.56%) | $20.60 | $19.81 | 4.35 M | $2.46 B |
| 11/26/2025 | $19.65 | $19.70 (0.25%) | $20.30 | $19.48 | 9.76 M | $2.37 B |
| 11/25/2025 | $18.36 | $19.51 (6.26%) | $19.56 | $18.05 | 16.28 M | $2.35 B |
| 11/24/2025 | $17.00 | $17.17 (1%) | $17.39 | $17.00 | 4.95 M | $2.07 B |
| 11/21/2025 | $16.56 | $16.90 (2.05%) | $17.24 | $16.45 | 5.63 M | $2.04 B |
| 11/20/2025 | $16.52 | $16.75 (1.39%) | $17.59 | $16.26 | 7.66 M | $2.02 B |
| 11/19/2025 | $17.22 | $16.75 (-2.73%) | $17.26 | $16.41 | 4.38 M | $2.02 B |
| 11/18/2025 | $16.54 | $16.99 (2.72%) | $17.01 | $16.13 | 4.80 M | $2.05 B |
| 11/17/2025 | $16.54 | $17.01 (2.84%) | $17.50 | $16.54 | 10.93 M | $2.05 B |
| 11/14/2025 | $15.79 | $16.02 (1.46%) | $16.30 | $15.30 | 4.51 M | $1.93 B |
| 11/13/2025 | $15.69 | $16.01 (2.04%) | $16.48 | $15.69 | 7.93 M | $1.93 B |
| 11/12/2025 | $15.52 | $15.70 (1.16%) | $15.76 | $15.51 | 4.56 M | $1.89 B |
| 11/11/2025 | $15.11 | $15.41 (1.99%) | $15.52 | $14.82 | 5.11 M | $1.86 B |
| 11/10/2025 | $15.20 | $15.25 (0.33%) | $15.43 | $14.93 | 5.47 M | $1.84 B |
| 11/07/2025 | $14.41 | $14.73 (2.22%) | $14.79 | $14.19 | 2.85 M | $1.77 B |
| 11/06/2025 | $15.07 | $14.66 (-2.72%) | $15.46 | $14.63 | 4.22 M | $1.77 B |
| 11/05/2025 | $14.61 | $15.11 (3.42%) | $15.24 | $14.60 | 2.96 M | $1.82 B |
| 11/04/2025 | $15.00 | $14.35 (-4.33%) | $15.06 | $14.28 | 4.15 M | $1.73 B |
| 11/03/2025 | $15.45 | $15.32 (-0.84%) | $15.63 | $15.13 | 3.69 M | $1.85 B |
| 10/31/2025 | $14.64 | $15.38 (5.05%) | $15.50 | $14.55 | 4.07 M | $1.85 B |
| 10/30/2025 | $14.81 | $14.73 (-0.54%) | $14.91 | $14.56 | 3.22 M | $1.77 B |
| 10/29/2025 | $15.08 | $15.12 (0.27%) | $15.32 | $15.02 | 4.87 M | $1.82 B |
| 10/28/2025 | $14.86 | $14.83 (-0.2%) | $15.30 | $14.77 | 5.76 M | $1.79 B |
| 10/27/2025 | $13.94 | $14.35 (2.94%) | $14.55 | $13.94 | 5.65 M | $1.73 B |
| 10/24/2025 | $13.80 | $13.72 (-0.58%) | $14.03 | $13.56 | 2.15 M | $1.65 B |
| 10/23/2025 | $14.05 | $13.78 (-1.92%) | $14.14 | $13.70 | 3.14 M | $1.66 B |
| 10/22/2025 | $13.70 | $13.94 (1.75%) | $13.95 | $13.55 | 3.62 M | $1.68 B |
| 10/21/2025 | $13.43 | $13.64 (1.56%) | $13.74 | $13.41 | 2.63 M | $1.64 B |
| 10/20/2025 | $13.65 | $13.43 (-1.61%) | $13.93 | $13.41 | 3.23 M | $1.62 B |
| 10/17/2025 | $13.33 | $13.45 (0.9%) | $13.72 | $13.19 | 3.15 M | $1.62 B |
| 10/16/2025 | $13.56 | $13.32 (-1.77%) | $13.79 | $13.30 | 3.50 M | $1.60 B |
| 10/15/2025 | $13.49 | $13.58 (0.67%) | $13.79 | $13.41 | 4.01 M | $1.64 B |
| 10/14/2025 | $12.70 | $13.43 (5.75%) | $13.57 | $12.52 | 6.31 M | $1.62 B |
| 10/13/2025 | $12.60 | $12.72 (0.95%) | $12.92 | $12.46 | 4.23 M | $1.53 B |
| 10/10/2025 | $12.92 | $12.44 (-3.72%) | $13.04 | $12.33 | 6.01 M | $1.50 B |
| 10/09/2025 | $13.60 | $12.92 (-5%) | $13.71 | $12.91 | 6.43 M | $1.56 B |
| 10/08/2025 | $13.48 | $13.63 (1.11%) | $13.65 | $13.36 | 3.15 M | $1.64 B |
| 10/07/2025 | $13.67 | $13.50 (-1.24%) | $13.95 | $13.48 | 3.01 M | $1.63 B |
| 10/06/2025 | $13.80 | $13.70 (-0.72%) | $13.87 | $13.48 | 6.35 M | $1.65 B |
| 10/03/2025 | $13.84 | $13.91 (0.51%) | $14.10 | $13.80 | 3.11 M | $1.68 B |
| 10/02/2025 | $13.80 | $13.79 (-0.07%) | $13.93 | $13.54 | 2.98 M | $1.66 B |
| 10/01/2025 | $13.54 | $13.71 (1.26%) | $13.80 | $13.50 | 3.91 M | $1.65 B |
| 09/30/2025 | $13.48 | $13.55 (0.52%) | $13.69 | $13.42 | 4.21 M | $1.63 B |
| 09/29/2025 | $13.96 | $13.61 (-2.51%) | $14.00 | $13.47 | 4.76 M | $1.64 B |
| 09/26/2025 | $14.08 | $13.94 (-0.99%) | $14.22 | $13.94 | 2.65 M | $1.68 B |
| 09/25/2025 | $14.31 | $14.08 (-1.61%) | $14.31 | $13.92 | 4.27 M | $1.70 B |
| 09/24/2025 | $14.46 | $14.53 (0.48%) | $14.60 | $14.41 | 3.52 M | $1.75 B |
| 09/23/2025 | $14.60 | $14.39 (-1.44%) | $14.65 | $14.30 | 3.69 M | $1.73 B |
| 09/22/2025 | $14.27 | $14.65 (2.66%) | $14.69 | $14.16 | 3.28 M | $1.76 B |
| 09/19/2025 | $14.79 | $14.37 (-2.84%) | $14.80 | $14.32 | 7.08 M | $1.73 B |
| 09/18/2025 | $14.81 | $15.20 (2.63%) | $15.45 | $14.77 | 5.78 M | $1.83 B |
| 09/17/2025 | $14.51 | $14.77 (1.79%) | $15.00 | $14.38 | 5.29 M | $1.78 B |
| 09/16/2025 | $14.80 | $14.52 (-1.89%) | $14.80 | $14.42 | 5.06 M | $1.75 B |
| 09/15/2025 | $14.89 | $14.62 (-1.81%) | $15.21 | $14.44 | 10.39 M | $1.76 B |
| 09/12/2025 | $13.63 | $13.63 (0%) | $13.98 | $13.60 | 3.84 M | $1.64 B |
| 09/11/2025 | $13.19 | $13.54 (2.65%) | $13.60 | $13.13 | 4.10 M | $1.63 B |
| 09/10/2025 | $13.30 | $13.20 (-0.75%) | $13.55 | $13.14 | 3.18 M | $1.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
