Berlin - Delayed Quote EUR

ZIM Integrated Shipping Services Ltd (2SV.BE)

14.56
+0.23
+(1.62%)
At close: June 13 at 8:13:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202514.5614.5614.5614.5614.56-
Jun 12, 202514.3314.3314.3314.3314.33-
Jun 11, 202514.8714.8714.8714.8714.87-
Jun 10, 202515.2015.2014.9014.9014.90152
Jun 9, 202515.4015.4015.4015.4015.40-
Jun 6, 202514.8214.8214.8214.8214.82-
Jun 5, 202514.4014.4014.4014.4014.40-
Jun 4, 202514.6014.6014.6014.6014.60-
Jun 3, 202514.8214.8214.8214.8214.82-
Jun 2, 2025 0.640396 Dividend
Jun 2, 202514.6714.6714.6714.6714.67-
May 30, 202515.0215.0215.0215.0214.28-
May 29, 202515.5715.5715.5715.5714.81-
May 28, 202515.4015.4015.4015.4014.64-
May 27, 202515.7015.7015.7015.7014.93-
May 26, 202515.6215.6215.6215.6214.85-
May 23, 202515.9515.9515.9515.9515.17-
May 22, 202516.0016.0016.0016.0015.21-
May 21, 202516.3016.3016.3016.3015.49-
May 20, 202517.2617.2617.2617.2616.41-
May 19, 202516.0016.0016.0016.0015.21-
May 16, 202515.9815.9815.9815.9815.19-
May 15, 202516.3016.3016.3016.3015.50-
May 14, 202515.1115.6015.1115.6014.8410
May 13, 202514.6514.6514.6514.6513.93-
May 12, 202513.5013.5013.5013.5012.83-
May 9, 202512.5712.5712.5712.5711.95-
May 8, 202511.9411.9411.9411.9411.35-
May 7, 202511.9411.9411.9411.9411.35-
May 6, 202513.0713.0713.0713.0712.42-
May 5, 202513.3813.3813.3813.3812.72-
May 2, 202513.2013.2013.2013.2012.55-
Apr 30, 202512.9512.9512.9512.9512.31-
Apr 29, 202512.5612.5712.5612.5711.95-
Apr 28, 202512.3912.3912.3912.3911.78-
Apr 25, 202512.3712.3712.3712.3711.76-
Apr 24, 202512.0512.0512.0512.0511.46-
Apr 23, 202511.6711.6711.6711.6711.09-
Apr 22, 202511.2011.2011.2011.2010.65-
Apr 17, 202511.8211.8211.8211.8211.24-
Apr 16, 202511.7211.7211.7211.7211.15-
Apr 15, 202512.4012.4012.2012.2011.60300
Apr 14, 202512.0012.0012.0012.0011.41-
Apr 11, 202511.2511.2511.2511.2510.70-
Apr 10, 202512.1512.1512.1512.1511.56-
Apr 9, 202510.3010.3010.3010.309.79-
Apr 8, 202511.8012.1911.8012.1011.503,201
Apr 7, 202510.4212.1010.4212.1011.5060
Apr 4, 202512.1012.1012.1012.1011.51-
Apr 3, 202513.7513.7513.7513.7513.07-
Apr 2, 202514.1414.1414.1414.1413.45-
Apr 1, 202513.3613.3613.3613.3612.71-
Mar 31, 202514.1414.1414.1414.1413.44-
Mar 28, 202514.1214.1214.1214.1213.42-
Mar 27, 202514.2114.2114.2114.2113.51-
Mar 26, 202514.2014.2014.1614.1613.46100
Mar 25, 202514.4214.4214.4214.4213.71-
Mar 24, 2025 2.743318 Dividend
Mar 24, 202514.2014.3914.2014.3913.6850
Mar 21, 202516.8016.8016.6416.6412.81200
Mar 20, 202517.3017.3017.3017.3013.32-
Mar 19, 202517.1317.3917.1317.3913.3850
Mar 18, 202517.1517.1517.1517.1513.20-
Mar 17, 202518.0018.0018.0018.0013.85200
Mar 14, 202516.5516.5516.5516.5512.74-
Mar 13, 202517.7217.7216.6816.6812.8430
Mar 12, 202518.8018.8018.8018.8014.47-
Mar 11, 202518.7418.7418.7418.7414.42-
Mar 10, 202519.2019.2019.2019.2014.78-
Mar 7, 202518.9718.9718.9718.9714.60-
Mar 6, 202517.5017.5017.5017.5013.47-
Mar 5, 202518.2418.2418.2418.2414.04-
Mar 4, 202518.6918.6918.6918.6914.39-
Mar 3, 202519.3019.3019.3019.3014.86-
Feb 28, 202519.2819.2819.2819.2814.84-
Feb 27, 202520.6820.6820.6820.6815.92-
Feb 26, 202521.0721.0721.0721.0716.21-
Feb 25, 202520.5220.5220.5220.5215.80-
Feb 24, 202520.0020.0019.9519.9515.351,000
Feb 21, 202519.6819.9619.6819.9615.36150
Feb 20, 202519.3619.3619.3619.3614.90-
Feb 19, 202518.7918.7918.7918.7914.46-
Feb 18, 202519.0019.0019.0019.0014.62-
Feb 17, 202519.0019.0019.0019.0014.62-
Feb 14, 202518.6218.6218.6218.6214.33-
Feb 13, 202518.8818.8818.8818.8814.53-
Feb 12, 202520.1020.1020.1020.1015.47-
Feb 11, 202518.6918.6918.6918.6914.39-
Feb 10, 202517.3717.3717.3717.3713.37-
Feb 7, 202517.3017.3017.3017.3013.32-
Feb 6, 202517.2617.2617.2617.2613.29-
Feb 5, 202516.7116.7116.7116.7112.86-
Feb 4, 202516.5816.5816.5816.5812.76-
Feb 3, 202517.0017.0017.0017.0013.08-
Jan 31, 202517.1617.1617.1617.1613.21-
Jan 30, 202516.8916.8916.8916.8913.00-
Jan 29, 202516.1316.1316.1316.1312.41-
Jan 28, 202516.7216.7216.7216.7212.86-
Jan 27, 202516.0016.0016.0016.0012.32-
Jan 24, 202516.2416.2416.2416.2412.50-
Jan 23, 202515.8515.8515.8515.8512.20-
Jan 22, 202515.5015.5015.5015.5011.93-
Jan 21, 202516.0016.0016.0016.0012.32-
Jan 20, 202516.1016.1016.1016.1012.39-
Jan 17, 202516.0516.0516.0516.0512.35-
Jan 16, 202517.0017.0017.0017.0013.08-
Jan 15, 202517.5017.5017.5017.5013.47-
Jan 14, 202517.8017.8017.8017.8013.70-
Jan 13, 202518.5718.5718.5718.5714.29-
Jan 10, 202519.0419.0419.0419.0414.65-
Jan 9, 202519.3919.3919.3919.3914.93-
Jan 8, 202520.5420.5620.5420.5615.82-
Jan 7, 202520.5020.5020.5020.5015.78-
Jan 6, 202521.6021.6021.4121.4116.47100
Jan 3, 202522.4522.4522.4522.4517.28-
Jan 2, 202520.4720.4720.4720.4715.75-
Dec 30, 202420.6721.1220.6721.1216.2545
Dec 27, 202420.4320.4320.4320.4315.73-
Dec 23, 202417.4317.4317.4317.4313.42-
Dec 20, 202417.4817.4817.4817.4813.45-
Dec 19, 202417.4017.4017.4017.4013.39-
Dec 18, 202417.4717.4717.4717.4713.45-
Dec 17, 202418.3518.3518.3518.3514.13-
Dec 16, 202418.9418.9418.9418.9414.58-
Dec 13, 202418.7518.7518.7518.7514.43-
Dec 12, 202418.0018.0018.0018.0013.85-
Dec 11, 202419.1819.1819.1819.1814.76-
Dec 10, 202419.1819.1819.1819.1814.76-
Dec 9, 202419.6919.6919.6919.6915.15-
Dec 6, 202419.3719.3719.3719.3714.91-
Dec 5, 202418.5518.5518.5518.5514.27-
Dec 4, 202418.5818.5818.5818.5814.30-
Dec 3, 202419.0019.0019.0019.0014.62-
Dec 2, 2024 2.431774 Dividend
Dec 2, 202417.4018.6517.4018.6514.3550
Nov 29, 202421.3521.3521.3521.3514.27-
Nov 28, 202420.8920.8920.8920.8913.96-
Nov 27, 202420.1020.1020.1020.1013.44-
Nov 26, 202421.0321.0321.0321.0314.06-
Nov 25, 202422.2322.2322.2322.2314.85-
Nov 22, 202423.2023.2023.2023.2015.51-
Nov 21, 202425.3825.3825.3825.3816.96-
Nov 20, 202425.6025.6025.6025.6017.11-
Nov 19, 202425.0025.0025.0025.0016.71-
Nov 18, 202424.5724.5724.5724.5716.42-
Nov 15, 202423.8023.8023.8023.8015.90-
Nov 14, 202423.4524.0023.4524.0016.0470
Nov 13, 202422.4822.4822.4822.4815.02-
Nov 12, 202422.3022.3022.3022.3014.90-
Nov 11, 202422.9422.9422.9422.9415.33-
Nov 8, 202423.3823.3823.3823.3815.62-
Nov 7, 202422.1722.1722.1722.1714.82-
Nov 6, 202423.0023.0023.0023.0015.37-
Nov 5, 202421.9321.9321.9321.9314.66-
Nov 4, 202422.2222.2222.2222.2214.85-
Nov 1, 202421.5822.0821.5822.0814.7650
Oct 31, 202419.6419.6419.6419.6413.13-
Oct 30, 202420.3520.4020.3020.3013.572,100
Oct 29, 202420.8220.8220.8220.8213.91-
Oct 28, 202421.4021.4021.4021.4014.30-
Oct 25, 202420.6920.6920.6920.6913.83-
Oct 24, 202420.7520.7520.7520.7513.87-
Oct 23, 202422.3922.3922.3922.3914.96-
Oct 22, 202422.3922.3922.3922.3914.96-
Oct 21, 202420.7620.7620.7620.7613.88-
Oct 18, 202419.1419.1419.1419.1412.79-
Oct 17, 202419.2919.2919.2919.2912.89-
Oct 16, 202418.8718.8718.8718.8712.61-
Oct 15, 202419.3319.3319.3319.3312.92-
Oct 14, 202418.0618.0618.0618.0612.07-
Oct 11, 202417.0217.0217.0217.0211.38-
Oct 10, 202416.8616.8616.8616.8611.27-
Oct 9, 202417.5717.5717.5717.5711.74-
Oct 8, 202416.8916.8916.8916.8911.29-
Oct 7, 202417.4017.4017.4017.4011.63-
Oct 4, 202418.0018.0018.0018.0012.03-
Oct 3, 202421.0521.0521.0521.0514.07-
Oct 2, 202422.0022.0022.0022.0014.71-
Oct 1, 202422.7022.7022.7022.7015.17-
Sep 30, 202422.0022.0022.0022.0014.71-
Sep 27, 202420.8920.8920.8920.8913.96-
Sep 26, 202421.0121.0121.0121.0114.04-
Sep 25, 202420.9120.9120.9120.9113.97-
Sep 24, 202419.7819.7819.7819.7813.22-
Sep 23, 202418.0018.0018.0018.0012.03-
Sep 20, 202417.9917.9917.9917.9912.03-
Sep 19, 202417.2617.2617.2617.2611.53-
Sep 18, 202417.5317.5317.5317.5311.72-
Sep 17, 202416.4616.4616.4616.4611.00-
Sep 16, 202416.3716.3716.3716.3710.94-
Sep 13, 202416.6316.6316.6316.6311.11-
Sep 12, 202416.5816.5816.5816.5811.08-
Sep 11, 202414.6614.6614.6614.669.80-
Sep 10, 202414.5114.5114.5114.519.70-
Sep 9, 202414.5314.5314.5314.539.71-
Sep 6, 202414.9614.9614.9614.9610.00-
Sep 5, 202415.5615.5615.5615.5610.40-
Sep 4, 202415.4715.4715.4715.4710.34-
Sep 3, 202416.3516.3516.3516.3510.92-
Sep 2, 202416.6016.6016.6016.6011.10-
Aug 30, 202416.7516.7516.7516.7511.20-
Aug 29, 2024 0.804822 Dividend
Aug 29, 202416.4016.4016.4016.4010.96-
Aug 28, 202417.8017.8017.8017.8011.27-
Aug 27, 202417.6717.6717.6717.6711.19-
Aug 26, 202417.9817.9817.9817.9811.39-
Aug 23, 202419.0419.0419.0419.0412.06-
Aug 22, 202419.4919.4919.4919.4912.34-
Aug 21, 202420.1120.1120.1120.1112.74-
Aug 20, 202419.8819.8819.8819.8812.59-
Aug 19, 202417.1220.3417.1220.3412.891,000
Aug 16, 202417.1617.1617.1617.1610.87-
Aug 15, 202417.2217.2217.2217.2210.91-
Aug 14, 202417.4417.4417.4417.4411.05-
Aug 13, 202417.0017.0017.0017.0010.77-
Aug 12, 202416.6416.6416.6416.6410.54-
Aug 9, 202417.0817.0817.0817.0810.82-
Aug 8, 202416.7816.7816.7816.7810.6315
Aug 7, 202417.0617.0617.0617.0610.81-
Aug 6, 202417.0417.0417.0417.0410.79-
Aug 5, 202417.1217.1217.1217.1210.85-
Aug 2, 202417.7217.7217.7217.7211.22-
Aug 1, 202418.0718.0718.0718.0711.45-
Jul 31, 202417.7417.7417.7417.7411.24-
Jul 30, 202417.1917.1917.1917.1910.89-
Jul 29, 202415.6615.6615.6615.669.92-
Jul 26, 202416.0116.0116.0116.0110.14-
Jul 25, 202416.2916.2916.2916.2910.32-
Jul 24, 202416.6416.6416.6416.6410.54-
Jul 23, 202416.2816.2816.2816.2810.31-
Jul 22, 202415.4515.4515.4515.459.78-
Jul 19, 202416.2516.2516.2516.2510.29-
Jul 18, 202416.2816.2816.2816.2810.31-
Jul 17, 202416.5916.5916.5916.5910.51-
Jul 16, 202416.5216.5216.5216.5210.47-
Jul 15, 202415.5815.5815.5815.589.87-
Jul 12, 202416.3616.3616.3616.3610.36-
Jul 11, 202418.1218.1218.1218.1211.48-
Jul 10, 202417.8017.8017.8017.8011.28-
Jul 9, 202417.1417.1417.1417.1410.85-
Jul 8, 202419.5019.5019.5019.5012.35-
Jul 5, 202420.5220.5220.5220.5213.00-
Jul 4, 202420.8620.8620.8620.8613.21-
Jul 3, 202420.8120.8120.8120.8113.18-
Jul 2, 202421.4021.4021.4021.4013.55-
Jul 1, 202420.6120.6120.6120.6113.06-
Jun 28, 202420.1220.1220.1220.1212.74-
Jun 27, 202419.9520.0119.9520.0112.67100
Jun 26, 202419.2019.2019.2019.2012.16-
Jun 25, 202418.6518.6518.6518.6511.81-
Jun 24, 202418.3118.3118.3118.3111.59-
Jun 21, 202418.6918.6918.6918.6911.84-
Jun 20, 202417.5717.5717.5717.5711.13-
Jun 19, 202417.5517.5517.5517.5511.11-
Jun 18, 202417.4617.4617.4617.4611.06-
Jun 17, 202417.2117.2117.2117.2110.90-
Jun 14, 202417.4117.4117.4117.4111.03-
Jun 13, 202417.0017.0017.0017.0010.77-

Related Tickers

DP4H.SG A. P. Moller Maersk A/S
7.45
-6.88%
 
HPGLY Hapag-Lloyd Aktiengesellschaft
82.17
0.00%
 
KEX Kirby Corporation
110.83
-1.55%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,490.00
+4.00%
 
MATX Matson, Inc.
112.46
-1.86%
 
DAC Danaos Corporation
89.19
+2.81%
 
GOGL Golden Ocean Group Limited
7.96
+0.76%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,630.00
+4.12%
 
2609.TW Yang Ming Marine Transport Corporation
74.10
+2.92%