ZIM Integrated Shipping Services Ltd. Ordinary Shares (ZIM)
18.92
-0.38 (-1.97%)
Zim Integrated Shipping Services Ltd is a global shipping and logistics company that specializes in containerized freight transportation
It operates a modern fleet of vessels and provides a range of maritime services, including cargo shipping and logistics solutions, to connect international markets. With a focus on innovation and efficiency, Zim aims to enhance supply chain operations for its customers by offering reliable shipping routes and value-added services. The company is committed to sustainability and aims to minimize environmental impacts through the use of advanced technologies and practices in its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 19.70 | 19.81 | 18.82 | 18.92 | 3,888,336 | 18.92 |
| 3/04/2025 | 19.04 | 19.70 | 18.83 | 19.30 | 5,003,854 | 19.30 |
| 3/03/2025 | 20.74 | 20.88 | 19.66 | 19.80 | 3,083,846 | 19.80 |
| 2/28/2025 | 20.04 | 20.52 | 19.78 | 20.22 | 4,622,045 | 20.22 |
| 2/27/2025 | 21.82 | 21.85 | 20.10 | 20.36 | 5,185,167 | 20.36 |
| 2/26/2025 | 22.41 | 22.80 | 21.70 | 21.80 | 4,744,478 | 21.80 |
| 2/25/2025 | 22.00 | 22.49 | 21.43 | 22.14 | 5,819,441 | 22.14 |
| 2/24/2025 | 20.96 | 22.08 | 20.54 | 21.85 | 7,018,952 | 21.85 |
| 2/21/2025 | 21.02 | 21.52 | 20.80 | 20.91 | 4,886,384 | 20.91 |
| 2/20/2025 | 20.48 | 20.87 | 19.86 | 20.82 | 4,346,571 | 20.82 |
| 2/19/2025 | 19.95 | 20.61 | 19.84 | 20.49 | 2,966,822 | 20.49 |
| 2/18/2025 | 20.24 | 20.70 | 19.57 | 19.85 | 4,952,398 | 19.85 |
| 2/14/2025 | 20.29 | 20.38 | 19.78 | 20.13 | 3,434,809 | 20.13 |
| 2/13/2025 | 19.71 | 19.93 | 19.13 | 19.68 | 4,376,125 | 19.68 |
| 2/12/2025 | 20.11 | 20.73 | 19.54 | 19.81 | 5,468,028 | 19.81 |
| 2/11/2025 | 20.24 | 21.48 | 19.94 | 20.79 | 10,282,930 | 20.79 |
| 2/10/2025 | 18.30 | 20.05 | 18.30 | 19.37 | 8,901,952 | 19.37 |
| 2/07/2025 | 18.00 | 18.19 | 17.85 | 18.09 | 3,401,009 | 18.09 |
| 2/06/2025 | 18.76 | 18.78 | 17.76 | 18.11 | 5,899,767 | 18.11 |
| 2/05/2025 | 17.32 | 18.30 | 17.31 | 18.06 | 3,764,539 | 18.06 |
| 2/04/2025 | 17.40 | 18.07 | 17.24 | 17.57 | 3,793,663 | 17.57 |
| 2/03/2025 | 16.96 | 17.43 | 16.65 | 17.18 | 4,275,615 | 17.18 |
| 1/31/2025 | 18.07 | 18.48 | 17.75 | 17.80 | 3,490,350 | 17.80 |
| 1/30/2025 | 17.97 | 18.14 | 17.47 | 18.08 | 3,127,135 | 18.08 |
| 1/29/2025 | 17.19 | 17.90 | 17.05 | 17.90 | 3,957,897 | 17.90 |
| 1/28/2025 | 17.72 | 17.78 | 16.89 | 16.89 | 4,966,482 | 16.89 |
| 1/27/2025 | 16.70 | 18.13 | 16.53 | 17.72 | 7,362,969 | 17.72 |
| 1/24/2025 | 17.16 | 17.33 | 16.78 | 16.87 | 4,192,757 | 16.87 |
| 1/23/2025 | 16.99 | 17.35 | 16.74 | 17.06 | 5,976,085 | 17.06 |
| 1/22/2025 | 16.31 | 16.78 | 16.18 | 16.52 | 4,326,266 | 16.52 |
| 1/21/2025 | 16.60 | 16.83 | 16.00 | 16.24 | 6,136,704 | 16.24 |
| 1/17/2025 | 15.99 | 16.68 | 15.70 | 16.60 | 6,381,053 | 16.60 |
| 1/16/2025 | 17.43 | 17.43 | 16.62 | 16.62 | 7,093,527 | 16.62 |
| 1/15/2025 | 18.24 | 18.29 | 17.31 | 17.51 | 9,592,684 | 17.51 |
| 1/14/2025 | 18.51 | 18.68 | 17.74 | 18.07 | 5,853,373 | 18.07 |
| 1/13/2025 | 18.82 | 18.82 | 17.84 | 18.30 | 7,890,936 | 18.30 |
| 1/10/2025 | 18.63 | 19.33 | 18.54 | 19.09 | 9,620,747 | 19.09 |
| 1/08/2025 | 21.12 | 21.12 | 20.45 | 20.72 | 3,823,976 | 20.72 |
| 1/07/2025 | 20.75 | 21.56 | 20.36 | 21.51 | 6,296,171 | 21.51 |
| 1/06/2025 | 22.94 | 23.00 | 21.36 | 21.45 | 5,049,441 | 21.45 |
| 1/03/2025 | 23.25 | 23.25 | 22.32 | 22.49 | 3,347,190 | 22.49 |
| 1/02/2025 | 21.94 | 23.61 | 21.82 | 23.31 | 6,375,816 | 23.31 |
| 12/31/2024 | 21.45 | 0.00 | 21.47 | 21.47 | 0 | 21.47 |
| 12/30/2024 | 21.56 | 21.63 | 20.96 | 21.45 | 2,675,024 | 21.45 |
| 12/27/2024 | 21.65 | 22.10 | 21.15 | 21.90 | 3,097,115 | 21.90 |
| 12/26/2024 | 21.79 | 21.79 | 21.25 | 21.72 | 3,476,646 | 21.72 |
| 12/24/2024 | 20.51 | 21.70 | 20.51 | 21.50 | 3,820,934 | 21.50 |
| 12/23/2024 | 18.49 | 20.52 | 18.35 | 20.47 | 7,157,900 | 20.47 |
| 12/20/2024 | 18.20 | 18.54 | 18.02 | 18.29 | 3,313,737 | 18.29 |
| 12/19/2024 | 18.40 | 18.57 | 18.03 | 18.27 | 2,744,615 | 18.27 |
| 12/18/2024 | 18.40 | 18.80 | 18.08 | 18.20 | 4,654,650 | 18.20 |
| 12/17/2024 | 19.29 | 19.30 | 18.16 | 18.42 | 6,377,138 | 18.42 |
| 12/16/2024 | 19.40 | 19.72 | 19.15 | 19.51 | 4,325,310 | 19.51 |
| 12/13/2024 | 20.20 | 20.38 | 19.51 | 19.88 | 3,876,746 | 19.88 |
| 12/12/2024 | 19.12 | 19.84 | 18.75 | 19.80 | 6,506,012 | 19.80 |
| 12/11/2024 | 20.23 | 20.23 | 18.73 | 19.10 | 10,618,077 | 19.10 |
| 12/10/2024 | 20.55 | 21.30 | 20.09 | 20.34 | 6,250,120 | 20.34 |
| 12/09/2024 | 20.90 | 20.90 | 19.70 | 20.60 | 8,255,689 | 20.60 |
| 12/06/2024 | 20.74 | 21.00 | 20.35 | 20.96 | 4,905,550 | 20.96 |