ZIM Integrated Shipping Services Ltd. (ZIM) Historical Stock Price Data | Complete Trading History - Stocknear

ZIM Integrated Shipping S...

NYSE: ZIM · Real-Time Price · USD
13.32
0.12 (0.91%)
At close: Sep 11, 2025, 10:40 AM

ZIM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 10, 2025 13.30 13.55 13.14 13.20 13.20 -0.75% 3,157,556
Sep 9, 2025 13.35 13.55 13.27 13.30 13.30 -0.60% 3,905,400
Sep 8, 2025 13.68 13.68 13.17 13.38 13.38 -0.82% 3,131,823
Sep 5, 2025 13.31 13.49 13.12 13.49 13.49 1.20% 3,216,520
Sep 4, 2025 13.55 13.60 13.32 13.33 13.33 -1.33% 3,123,111
Sep 3, 2025 13.51 13.65 13.43 13.51 13.51 -1.10% 3,248,600
Sep 2, 2025 13.44 14.00 13.39 13.66 13.66 0.37% 3,965,900
Aug 29, 2025 13.80 13.94 13.60 13.61 13.55 -1.80% 3,503,900
Aug 28, 2025 14.06 14.13 13.69 13.86 13.80 -2.46% 5,490,700
Aug 27, 2025 14.32 14.58 14.21 14.21 14.15 -1.80% 3,337,800
Aug 26, 2025 14.09 14.53 13.98 14.47 14.41 2.33% 6,079,200
Aug 25, 2025 14.32 14.38 14.10 14.14 14.08 -1.60% 5,640,427
Aug 22, 2025 14.65 14.95 14.30 14.37 14.31 -2.24% 7,414,600
Aug 21, 2025 15.15 15.43 14.54 14.70 14.64 -4.11% 7,601,700
Aug 20, 2025 14.43 15.57 13.80 15.33 15.26 -1.41% 14,116,833
Aug 19, 2025 16.17 16.28 15.44 15.55 15.48 -3.83% 9,580,200
Aug 18, 2025 16.31 16.51 16.12 16.17 16.10 -0.86% 4,929,517
Aug 15, 2025 16.88 16.88 16.29 16.31 16.24 -3.83% 4,760,543
Aug 14, 2025 17.42 17.42 16.80 16.96 16.89 -2.58% 4,345,400
Aug 13, 2025 17.50 17.78 17.34 17.41 17.33 0.40% 4,841,447