ZIM Integrated Shipping Services Ltd. Ordinary Shares (ZIM)
17.80
-0.28 (-1.55%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 18.07 | 18.48 | 17.75 | 17.80 | 3,488,545 | 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 |
| 12/05/2024 | 19.93 | 21.05 | 19.89 | 20.62 | 6,220,268 | 20.62 |
| 12/04/2024 | 19.57 | 19.82 | 19.11 | 19.55 | 5,325,916 | 19.55 |
| 12/03/2024 | 19.91 | 20.57 | 19.41 | 19.55 | 5,980,015 | 19.55 |
| 12/02/2024 | 19.45 | 20.86 | 19.03 | 19.81 | 12,682,228 | 19.81 |
| 11/29/2024 | 22.85 | 22.97 | 21.72 | 22.04 | 8,382,730 | 22.04 |
| 11/27/2024 | 21.13 | 22.11 | 20.84 | 22.10 | 10,099,949 | 22.10 |
| 11/26/2024 | 22.10 | 22.74 | 21.01 | 21.10 | 10,198,872 | 21.10 |
| 11/25/2024 | 22.85 | 22.89 | 21.55 | 22.23 | 14,629,515 | 22.23 |
| 11/22/2024 | 24.59 | 25.00 | 23.75 | 23.78 | 8,407,881 | 23.78 |
| 11/21/2024 | 26.00 | 26.11 | 23.31 | 24.23 | 17,375,258 | 24.23 |
| 11/20/2024 | 29.67 | 30.15 | 26.92 | 27.01 | 25,363,706 | 27.01 |
| 11/19/2024 | 25.92 | 27.17 | 25.66 | 26.78 | 6,090,021 | 26.78 |
| 11/18/2024 | 26.80 | 27.20 | 26.30 | 26.61 | 4,008,774 | 26.61 |
| 11/15/2024 | 25.45 | 26.23 | 25.11 | 26.10 | 3,529,552 | 26.10 |
| 11/14/2024 | 25.79 | 27.48 | 25.32 | 25.35 | 8,409,745 | 25.35 |
| 11/13/2024 | 24.70 | 25.35 | 24.45 | 25.01 | 5,136,013 | 25.01 |
| 11/12/2024 | 23.70 | 24.20 | 23.52 | 24.17 | 4,066,912 | 24.17 |
| 11/11/2024 | 24.80 | 24.90 | 23.58 | 23.81 | 4,205,303 | 23.81 |
| 11/08/2024 | 25.27 | 25.39 | 24.63 | 24.77 | 4,639,884 | 24.77 |
| 11/07/2024 | 24.91 | 25.49 | 24.83 | 25.31 | 5,250,649 | 25.31 |
| 11/06/2024 | 22.67 | 24.07 | 22.42 | 24.05 | 6,786,663 | 24.05 |
| 11/05/2024 | 24.68 | 25.24 | 24.39 | 24.81 | 3,473,923 | 24.81 |
| 11/04/2024 | 24.14 | 24.95 | 24.03 | 24.04 | 4,067,211 | 24.04 |
| 11/01/2024 | 24.55 | 25.24 | 24.17 | 24.30 | 6,263,042 | 24.30 |