Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

ZIM Integrated Shipping Services Ltd. (ZIM)

13.60
+0.14
+(1.04%)
At close: May 7 at 4:00:02 PM EDT
13.70
+0.10
+(0.74%)
Pre-Market: 4:46:35 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202513.5913.9013.3513.6013.604,069,500
May 6, 202514.9314.9413.4113.4613.469,784,600
May 5, 202515.4515.6714.9315.0215.023,685,000
May 2, 202515.2915.6515.0115.4115.413,644,200
May 1, 202515.3515.4814.8815.0315.033,803,500
Apr 30, 202514.3915.4014.2315.3515.355,023,500
Apr 29, 202514.3714.8414.3414.7214.722,811,700
Apr 28, 202514.3514.5914.1514.4714.473,389,200
Apr 25, 202514.0014.7413.8614.3414.344,097,000
Apr 24, 202513.8014.1813.6114.1014.103,921,200
Apr 23, 202513.8614.2313.5013.7713.775,443,600
Apr 22, 202513.1413.2412.6613.0213.024,263,900
Apr 21, 202513.5713.5912.7912.9512.954,055,800
Apr 17, 202513.7013.8013.4613.7913.793,060,200
Apr 16, 202513.6513.7613.2813.4813.483,270,000
Apr 15, 202514.3014.4813.4313.8413.846,021,200
Apr 14, 202514.2514.5013.8514.2214.226,275,900
Apr 11, 202512.9313.8812.8113.7913.796,594,000
Apr 10, 202513.0413.0512.2512.6012.606,775,200
Apr 9, 202511.3013.6011.0313.4513.4513,277,900
Apr 8, 202513.3413.4811.5011.7111.719,126,100
Apr 7, 202512.0013.7411.7512.8112.8111,745,100
Apr 4, 202512.2012.8812.0312.5212.5210,496,400
Apr 3, 202514.5514.6013.3313.4913.4911,602,800
Apr 2, 202515.3616.1515.1316.1316.135,854,900
Apr 1, 202514.8215.6414.7715.4615.465,996,800
Mar 31, 202515.1215.1514.4614.5914.597,118,600
Mar 28, 202515.7716.1615.3415.4815.486,008,400
Mar 27, 202515.2715.6715.1715.3915.395,257,200
Mar 26, 202515.2915.6915.1415.4715.474,726,000
Mar 25, 202515.4415.5714.9415.2015.207,050,500
Mar 24, 2025 3.17 Dividend
Mar 24, 202515.2416.2114.8915.6215.6214,908,100
Mar 21, 202518.0818.3917.7717.8214.6510,070,700
Mar 20, 202518.6518.7117.8717.9714.778,707,700
Mar 19, 202518.7719.0118.4518.8815.526,534,800
Mar 18, 202518.8819.0218.5118.7415.418,557,200
Mar 17, 202519.0519.4518.2218.4315.1510,368,400
Mar 14, 202518.0318.2417.2918.2415.008,496,700
Mar 13, 202519.4419.4617.8217.9714.7710,246,300
Mar 12, 202520.0620.6918.3719.3815.9314,908,700
Mar 11, 202520.7021.0020.2920.3116.706,829,300
Mar 10, 202520.8521.1020.1120.6216.956,449,000
Mar 7, 202520.1921.7419.9420.7517.067,831,700
Mar 6, 202519.0420.6518.9219.7716.2510,068,500
Mar 5, 202519.7019.8118.8218.9215.553,893,900
Mar 4, 202519.0419.7018.8319.3015.875,007,900
Mar 3, 202520.7420.8819.6619.8016.283,087,900
Feb 28, 202520.0420.5219.7820.2216.624,622,000
Feb 27, 202521.8221.8520.1020.3616.745,189,000
Feb 26, 202522.4122.8021.7021.8017.924,744,300
Feb 25, 202522.0022.4921.4322.1418.205,820,300
Feb 24, 202520.9622.0820.5421.8517.967,029,100
Feb 21, 202521.0221.5220.8020.9117.194,886,400
Feb 20, 202520.4820.8719.8620.8217.124,350,600
Feb 19, 202519.9520.6119.8420.4916.852,967,500
Feb 18, 202520.2420.7019.5819.8516.324,965,800
Feb 14, 202520.2920.3819.7820.1316.553,434,800
Feb 13, 202519.7119.9319.1319.6816.184,383,700
Feb 12, 202520.1120.7319.5319.8116.295,474,800
Feb 11, 202520.2421.4819.9420.7917.0910,288,200
Feb 10, 202518.3020.0518.3019.3715.928,905,800
Feb 7, 202518.0018.1917.8518.0914.873,401,000
Feb 6, 202518.7618.7817.7618.1114.895,903,500
Feb 5, 202517.3218.3017.3118.0614.853,766,700
Feb 4, 202517.4018.0717.2417.5714.443,795,400
Feb 3, 202516.9617.4316.6517.1814.124,295,000
Jan 31, 202518.0718.4817.7517.8014.633,490,300
Jan 30, 202517.9718.1417.4718.0814.863,133,800
Jan 29, 202517.1917.9017.0517.9014.723,959,500
Jan 28, 202517.7217.7816.8916.8913.894,968,300
Jan 27, 202516.7018.1316.5317.7214.577,365,400
Jan 24, 202517.1617.3316.7816.8713.874,192,700
Jan 23, 202516.9917.3516.7417.0614.035,994,000
Jan 22, 202516.3116.7816.1816.5213.584,332,300
Jan 21, 202516.6016.8316.0016.2413.356,144,200
Jan 17, 202515.9916.6815.7016.6013.656,381,000
Jan 16, 202517.4317.4316.6216.6213.667,104,400
Jan 15, 202518.2418.2917.3117.5114.409,599,700
Jan 14, 202518.5118.6817.7418.0714.865,859,700
Jan 13, 202518.8218.8217.8418.3015.047,915,000
Jan 10, 202518.6319.3318.5419.0915.699,620,700
Jan 8, 202521.1221.1220.4520.7217.033,824,000
Jan 7, 202520.7521.5620.3621.5117.686,297,800
Jan 6, 202522.9423.0021.3621.4517.635,052,000
Jan 3, 202523.2523.2522.3222.4918.493,344,700
Jan 2, 202521.9423.6121.8223.3119.166,385,700
Dec 31, 202421.5621.9021.2021.4717.652,401,700
Dec 30, 202421.5621.6320.9621.4517.632,675,900
Dec 27, 202421.6522.1021.1521.9018.003,097,100
Dec 26, 202421.7921.7921.2521.7217.863,476,300
Dec 24, 202420.5121.7020.5121.5017.683,820,900
Dec 23, 202418.4920.5118.3520.4716.837,167,200
Dec 20, 202418.2018.5418.0218.2915.043,313,700
Dec 19, 202418.4018.5718.0318.3815.113,608,900
Dec 18, 202418.4018.8018.0818.2014.964,662,800
Dec 17, 202419.2919.3018.1618.4215.146,379,900
Dec 16, 202419.4019.7219.1519.5116.044,257,600
Dec 13, 202420.2020.3819.5119.8816.343,876,700
Dec 12, 202419.1219.8418.7519.8016.286,509,500
Dec 11, 202420.2320.2318.7319.1015.7010,631,700
Dec 10, 202420.5521.3120.0920.3416.726,254,300
Dec 9, 202420.9020.9019.7020.6016.948,258,300
Dec 6, 202420.7421.0020.3520.9617.234,905,500
Dec 5, 202419.9321.0519.8920.6216.956,221,700
Dec 4, 202419.5719.8219.1119.5516.075,328,400
Dec 3, 202419.9120.5819.4119.5516.075,989,000
Dec 2, 2024 3.65 Dividend
Dec 2, 202419.4520.8619.0319.8116.2912,696,500
Nov 29, 202422.8522.9721.7222.0415.128,382,700
Nov 27, 202421.1322.1120.8422.1015.1610,078,400
Nov 26, 202422.1022.7421.0121.1014.4710,209,300
Nov 25, 202422.8522.8921.5522.2315.2514,643,600
Nov 22, 202424.5925.0023.7523.7816.318,407,400
Nov 21, 202426.0026.1123.3124.2316.6217,386,000
Nov 20, 202429.6730.1526.9227.0118.5325,396,800
Nov 19, 202425.9227.1725.6626.7818.376,109,800
Nov 18, 202426.8027.2026.3026.6118.254,013,100
Nov 15, 202425.4526.2425.1126.1017.903,529,500
Nov 14, 202425.7927.4825.3225.3517.398,418,700
Nov 13, 202424.7025.3524.4525.0117.165,139,700
Nov 12, 202423.7024.2023.5224.1716.584,068,200
Nov 11, 202424.8024.9023.5823.8116.334,207,200
Nov 8, 202425.2725.3924.6324.7716.994,639,900
Nov 7, 202424.9125.4924.8325.3117.365,262,200
Nov 6, 202422.6724.0722.4224.0516.506,792,600
Nov 5, 202424.6825.2424.3924.8117.023,480,500
Nov 4, 202424.1424.9524.0324.0416.494,069,900
Nov 1, 202424.5525.2424.1724.3016.676,263,000
Oct 31, 202422.5023.9022.4823.7916.325,414,600
Oct 30, 202421.7622.2421.4721.7014.892,948,100
Oct 29, 202422.4522.6422.1022.1115.174,344,200
Oct 28, 202422.7523.1221.9822.7415.602,718,100
Oct 25, 202422.7923.2022.4522.8015.642,289,700
Oct 24, 202423.3223.5722.1922.6615.543,923,800
Oct 23, 202423.9023.9322.3522.4715.415,153,400
Oct 22, 202424.3824.9924.2324.3416.704,254,100
Oct 21, 202423.7225.0423.4524.7016.949,888,200
Oct 18, 202421.7323.3221.5722.8715.699,326,800
Oct 17, 202420.9921.1920.7020.9814.393,012,400
Oct 16, 202421.1821.4321.0021.1714.523,599,800
Oct 15, 202420.8521.1120.5220.7214.213,905,200
Oct 14, 202420.1021.4520.0421.1814.537,493,500
Oct 11, 202418.7419.8018.7319.8013.584,562,800
Oct 10, 202419.0819.1318.5718.6112.773,109,200
Oct 9, 202419.3319.3318.6118.6112.774,312,200
Oct 8, 202418.7819.7918.7719.4413.345,669,200
Oct 7, 202419.2619.3818.5218.7812.886,903,500
Oct 4, 202419.3019.4218.2018.9513.0021,472,000
Oct 3, 202423.6523.7221.5821.6714.867,794,400
Oct 2, 202423.9824.4823.3223.4116.064,762,500
Oct 1, 202424.0824.5523.4024.3216.688,344,500
Sep 30, 202425.6026.2025.1525.6617.608,670,200
Sep 27, 202423.6825.1323.6024.2416.637,431,200
Sep 26, 202423.2623.8322.1223.5216.135,383,700
Sep 25, 202423.4023.8823.2123.5316.143,974,200
Sep 24, 202422.6623.8822.6223.6616.2311,155,800
Sep 23, 202420.7222.3320.5022.3315.3210,712,500
Sep 20, 202419.9120.3319.8420.0613.764,124,200
Sep 19, 202419.6820.4619.5320.4114.004,670,300
Sep 18, 202419.4919.6318.8719.1213.123,994,600
Sep 17, 202418.8619.7518.4219.7013.514,758,100
Sep 16, 202418.4718.7218.2118.5312.712,905,800
Sep 13, 202418.6918.7018.0618.3012.553,012,000
Sep 12, 202418.7019.0818.4018.6312.784,318,800
Sep 11, 202416.8418.4816.8318.4212.647,708,500
Sep 10, 202416.4016.4815.9016.4011.253,803,100
Sep 9, 202416.1816.6116.0916.3111.193,309,000
Sep 6, 202416.6216.7016.1016.1811.104,297,300
Sep 5, 202417.3217.3516.5316.6811.446,710,100
Sep 4, 202417.4018.0317.1417.3211.884,085,400
Sep 3, 202417.8317.9017.1317.3711.925,304,100
Aug 30, 202418.3718.4017.8518.2712.535,360,600
Aug 29, 2024 0.93 Dividend
Aug 29, 202418.8319.1218.3318.6012.766,282,500
Aug 28, 202419.7219.8218.7219.2112.548,647,400
Aug 27, 202420.0020.1719.6919.9813.043,837,700
Aug 26, 202420.2920.6319.7119.8512.966,237,300
Aug 23, 202420.7421.4520.0120.1713.176,436,300
Aug 22, 202421.9022.5420.9321.2313.865,590,100
Aug 21, 202422.7922.9921.1621.8014.238,120,400
Aug 20, 202422.0223.3621.8622.5414.717,967,100
Aug 19, 202422.0423.7621.3222.2514.5227,212,000
Aug 16, 202418.9319.2818.8319.0612.444,284,500
Aug 15, 202419.2119.2518.8718.9412.362,596,500
Aug 14, 202419.5619.5718.7319.0612.442,978,500
Aug 13, 202418.6519.4018.4419.2912.592,203,300
Aug 12, 202418.7719.1518.4518.6212.152,552,200
Aug 9, 202418.8918.9018.1718.3211.962,505,300
Aug 8, 202418.4118.8418.0618.8212.282,322,100
Aug 7, 202419.2019.3218.2018.5012.082,734,400
Aug 6, 202418.5819.3018.2118.7212.222,928,900
Aug 5, 202417.2719.3017.1218.6112.153,530,400
Aug 2, 202418.9519.4518.5118.9912.404,438,400
Aug 1, 202419.7520.1718.8619.3212.613,508,900
Jul 31, 202419.7420.4019.3219.6912.855,376,800
Jul 30, 202418.5119.1118.2819.0012.403,403,400
Jul 29, 202418.3518.9418.0518.7912.275,805,100
Jul 26, 202417.3417.3416.5317.0311.123,652,700
Jul 25, 202417.7517.8317.3417.3811.342,738,600
Jul 24, 202418.1318.4117.6017.7311.572,561,900
Jul 23, 202417.7018.5517.6118.2911.943,229,100
Jul 22, 202417.5018.0117.0317.7511.595,061,000
Jul 19, 202417.1117.1116.5216.9311.054,071,000
Jul 18, 202418.2518.5417.4317.5111.434,923,700
Jul 17, 202417.9918.3417.6817.9111.694,832,700
Jul 16, 202418.2918.4417.8818.3011.952,445,500
Jul 15, 202417.6618.2317.3218.1111.824,361,900
Jul 12, 202417.5017.5916.7417.0511.139,290,700
Jul 11, 202418.5018.6017.6517.8711.668,092,000
Jul 10, 202419.4020.2119.2519.8312.945,948,300
Jul 9, 202418.7519.5418.5019.4012.665,661,200
Jul 8, 202420.6120.6818.6518.7612.2511,356,800
Jul 5, 202421.7422.3220.8722.1114.436,443,600
Jul 3, 202422.9723.3722.7222.7314.841,781,700
Jul 2, 202422.9923.7822.2522.5814.743,750,600
Jul 1, 202422.3922.9822.0622.9714.993,426,200
Jun 28, 202421.8322.6221.7622.1714.473,889,300
Jun 27, 202421.6122.6021.3721.7214.183,140,200
Jun 26, 202420.9121.6820.7521.6014.102,935,100
Jun 25, 202420.1520.8320.1520.7113.522,598,700
Jun 24, 202419.9520.7619.6620.2513.224,305,500
Jun 21, 202419.6620.0819.2119.6512.833,787,400
Jun 20, 202419.5420.7819.5120.1613.165,282,200
Jun 18, 202419.0819.4518.6019.0112.413,343,000
Jun 17, 202418.6918.9518.2218.8412.302,389,100
Jun 14, 202418.5519.0518.5018.5312.103,973,400
Jun 13, 202418.8018.8618.0418.7712.254,061,400
Jun 12, 202418.2318.9117.9618.4612.054,689,800
Jun 11, 202419.0419.0516.8417.6511.5212,958,400
Jun 10, 202419.8320.7919.5420.5413.414,967,900
Jun 7, 202419.1920.1019.1019.5412.758,832,500
Jun 6, 202421.6521.7218.8119.3412.6220,201,800
Jun 5, 202421.5023.8221.5023.8015.547,972,100
Jun 4, 2024 0.23 Dividend
Jun 4, 202421.7022.0920.9421.2813.895,849,000
Jun 3, 202422.3722.4620.4321.4513.8510,423,400
May 31, 202422.5023.5322.4022.5414.568,716,500
May 30, 202421.4322.0520.9021.6814.003,913,400
May 29, 202421.7422.4421.1921.2513.725,323,100
May 28, 202421.9522.3420.8922.0714.257,212,600
May 24, 202419.5021.3019.4121.0413.599,746,600
May 23, 202418.9819.4418.5019.4112.535,348,000
May 22, 202418.1519.1117.1119.0212.286,837,200
May 21, 202417.3318.8817.1918.2511.799,622,900
May 20, 202418.9619.5618.5819.1812.396,995,400
May 17, 202418.9519.1318.5718.7312.093,705,700
May 16, 202418.8919.0818.6318.9512.244,679,500
May 15, 202419.1319.3517.5818.7012.087,488,400
May 14, 202418.8219.8018.6619.0412.307,297,900
May 13, 202417.7919.2217.7518.8712.198,266,100
May 10, 202416.7918.1016.7217.5911.3614,148,200
May 9, 202415.0016.2615.0016.2410.4910,624,600
May 8, 202413.9514.8113.8314.789.544,467,000

Related Tickers

SBLK Star Bulk Carriers Corp.
14.96
-0.13%
 
GOGL Golden Ocean Group Limited
7.63
-1.29%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
11,145.00
-2.19%
 
MATX Matson, Inc.
94.48
+1.47%
 
DAC Danaos Corporation
80.76
-0.01%
 
HAFN Hafnia Limited
5.01
+1.83%
 
GSL Global Ship Lease, Inc.
21.45
0.00%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
127.60
-0.31%
 
GNK Genco Shipping & Trading Limited
13.46
+0.15%
 
BWLP BW LPG Limited
10.12
-1.27%