5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+8.28%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+15.14%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
+83.96%
ZIM Integrated Shipping Services Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.06 | $19.38 (-3.39%) | $20.70 | $18.37 | 14.86 M | $2.44 B |
| 03/11/2025 | $20.70 | $20.31 (-1.88%) | $21.00 | $20.29 | 6.83 M | $2.44 B |
| 03/10/2025 | $20.85 | $20.62 (-1.1%) | $21.10 | $20.11 | 6.45 M | $2.48 B |
| 03/07/2025 | $20.19 | $20.75 (2.77%) | $21.74 | $19.94 | 7.83 M | $2.50 B |
| 03/06/2025 | $19.04 | $19.77 (3.83%) | $20.65 | $18.92 | 10.07 M | $2.38 B |
| 03/05/2025 | $19.70 | $18.92 (-3.96%) | $19.81 | $18.82 | 3.89 M | $2.28 B |
| 03/04/2025 | $19.04 | $19.30 (1.37%) | $19.70 | $18.83 | 5.01 M | $2.32 B |
| 03/03/2025 | $20.74 | $19.80 (-4.53%) | $20.88 | $19.66 | 3.09 M | $2.38 B |
| 02/28/2025 | $20.04 | $20.22 (0.9%) | $20.52 | $19.78 | 4.62 M | $2.43 B |
| 02/27/2025 | $21.82 | $20.36 (-6.69%) | $21.85 | $20.10 | 5.19 M | $2.45 B |
| 02/26/2025 | $22.41 | $21.80 (-2.72%) | $22.80 | $21.70 | 4.75 M | $2.62 B |
| 02/25/2025 | $22.00 | $22.14 (0.64%) | $22.49 | $21.43 | 5.82 M | $2.67 B |
| 02/24/2025 | $20.96 | $21.85 (4.25%) | $22.08 | $20.54 | 7.03 M | $2.63 B |
| 02/21/2025 | $21.02 | $20.91 (-0.52%) | $21.52 | $20.80 | 4.89 M | $2.52 B |
| 02/20/2025 | $20.48 | $20.82 (1.66%) | $20.87 | $19.86 | 4.35 M | $2.51 B |
| 02/19/2025 | $19.95 | $20.49 (2.71%) | $20.61 | $19.84 | 2.97 M | $2.47 B |
| 02/18/2025 | $20.24 | $19.85 (-1.93%) | $20.70 | $19.58 | 4.97 M | $2.39 B |
| 02/14/2025 | $20.29 | $20.13 (-0.79%) | $20.38 | $19.78 | 3.43 M | $2.42 B |
| 02/13/2025 | $19.71 | $19.68 (-0.15%) | $19.93 | $19.13 | 4.38 M | $2.37 B |
| 02/12/2025 | $20.11 | $19.81 (-1.49%) | $20.73 | $19.54 | 5.47 M | $2.38 B |
| 02/11/2025 | $20.24 | $20.79 (2.72%) | $21.48 | $19.94 | 10.29 M | $2.50 B |
| 02/10/2025 | $18.30 | $19.37 (5.85%) | $20.05 | $18.30 | 8.91 M | $2.33 B |
| 02/07/2025 | $18.00 | $18.09 (0.5%) | $18.19 | $17.85 | 3.40 M | $2.18 B |
| 02/06/2025 | $18.76 | $18.11 (-3.46%) | $18.78 | $17.76 | 5.90 M | $2.18 B |
| 02/05/2025 | $17.32 | $18.06 (4.27%) | $18.30 | $17.31 | 3.77 M | $2.17 B |
| 02/04/2025 | $17.40 | $17.57 (0.98%) | $18.07 | $17.24 | 3.80 M | $2.11 B |
| 02/03/2025 | $16.96 | $17.18 (1.3%) | $17.43 | $16.65 | 4.30 M | $2.07 B |
| 01/31/2025 | $18.07 | $17.80 (-1.49%) | $18.48 | $17.75 | 3.49 M | $2.14 B |
| 01/30/2025 | $17.97 | $18.08 (0.61%) | $18.14 | $17.47 | 3.13 M | $2.18 B |
| 01/29/2025 | $17.19 | $17.90 (4.13%) | $17.90 | $17.05 | 3.96 M | $2.15 B |
| 01/28/2025 | $17.72 | $16.89 (-4.68%) | $17.78 | $16.89 | 4.97 M | $2.03 B |
| 01/27/2025 | $16.70 | $17.73 (6.17%) | $18.13 | $16.53 | 7.37 M | $2.13 B |
| 01/24/2025 | $17.16 | $16.87 (-1.69%) | $17.33 | $16.78 | 4.19 M | $2.03 B |
| 01/23/2025 | $16.99 | $17.06 (0.41%) | $17.35 | $16.74 | 5.99 M | $2.05 B |
| 01/22/2025 | $16.31 | $16.52 (1.29%) | $16.78 | $16.18 | 4.33 M | $1.99 B |
| 01/21/2025 | $16.60 | $16.24 (-2.17%) | $16.83 | $16.00 | 6.14 M | $1.95 B |
| 01/17/2025 | $15.99 | $16.60 (3.81%) | $16.68 | $15.70 | 6.38 M | $2.00 B |
| 01/16/2025 | $17.43 | $16.62 (-4.65%) | $17.43 | $16.62 | 7.10 M | $2.00 B |
| 01/15/2025 | $18.24 | $17.51 (-4%) | $18.29 | $17.31 | 9.60 M | $2.11 B |
| 01/14/2025 | $18.51 | $18.07 (-2.38%) | $18.68 | $17.74 | 5.86 M | $2.18 B |
| 01/13/2025 | $18.82 | $18.30 (-2.76%) | $18.82 | $17.84 | 7.92 M | $2.20 B |
| 01/10/2025 | $18.63 | $19.09 (2.47%) | $19.33 | $18.54 | 9.62 M | $2.30 B |
| 01/08/2025 | $21.12 | $20.72 (-1.89%) | $21.12 | $20.45 | 3.82 M | $2.49 B |
| 01/07/2025 | $20.75 | $21.51 (3.66%) | $21.56 | $20.36 | 6.30 M | $2.59 B |
| 01/06/2025 | $22.94 | $21.45 (-6.5%) | $23.00 | $21.36 | 5.05 M | $2.58 B |
| 01/03/2025 | $23.25 | $22.49 (-3.27%) | $23.25 | $22.32 | 3.35 M | $2.71 B |
| 01/02/2025 | $21.94 | $23.31 (6.24%) | $23.61 | $21.82 | 6.39 M | $2.81 B |
| 12/31/2024 | $21.56 | $21.47 (-0.42%) | $21.90 | $21.20 | 2.40 M | $2.58 B |
| 12/30/2024 | $21.56 | $21.45 (-0.51%) | $21.63 | $20.96 | 2.68 M | $2.58 B |
| 12/27/2024 | $21.65 | $21.90 (1.15%) | $22.10 | $21.15 | 3.10 M | $2.64 B |
| 12/26/2024 | $21.79 | $21.72 (-0.32%) | $21.79 | $21.25 | 3.48 M | $2.61 B |
| 12/24/2024 | $20.51 | $21.50 (4.83%) | $21.70 | $20.51 | 3.82 M | $2.59 B |
| 12/23/2024 | $18.49 | $20.47 (10.71%) | $20.52 | $18.35 | 7.17 M | $2.46 B |
| 12/20/2024 | $18.20 | $18.29 (0.49%) | $18.54 | $18.02 | 3.31 M | $2.20 B |
| 12/19/2024 | $18.40 | $18.38 (-0.11%) | $18.57 | $18.03 | 3.61 M | $2.21 B |
| 12/18/2024 | $18.40 | $18.20 (-1.09%) | $18.80 | $18.08 | 4.66 M | $2.19 B |
| 12/17/2024 | $19.29 | $18.42 (-4.51%) | $19.30 | $18.16 | 6.38 M | $2.22 B |
| 12/16/2024 | $19.40 | $19.51 (0.57%) | $19.72 | $19.15 | 4.26 M | $2.35 B |
| 12/13/2024 | $20.20 | $19.88 (-1.58%) | $20.38 | $19.51 | 3.88 M | $2.39 B |
| 12/12/2024 | $19.12 | $19.80 (3.56%) | $19.84 | $18.75 | 6.51 M | $2.38 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.
