ZIM Integrated Shipping Services

ZIM
🏛️ usa →
13.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.94 59.14 56.50 58.86 2.2M
2021-12-30 57.39 58.81 57.16 58.01 2.5M
2021-12-29 55.16 57.60 54.50 57.06 3.4M
2021-12-28 55.03 57.24 54.51 54.93 3.2M
2021-12-27 53.88 55.00 53.45 54.96 2.5M
2021-12-23 52.50 53.84 51.72 53.66 2.2M
2021-12-22 52.01 52.50 51.44 52.22 1.5M
2021-12-21 51.29 52.17 50.78 52.12 2.5M
2021-12-20 50.60 51.45 49.22 50.67 3.7M
2021-12-17 49.00 51.45 48.04 50.96 5.0M
2021-12-16 50.28 52.14 49.31 49.76 5.2M
2021-12-15 46.51 49.46 45.63 49.40 5.9M
2021-12-14 49.00 49.96 48.01 48.20 6.2M
2021-12-13 52.45 52.55 49.36 49.47 5.1M
2021-12-10 54.50 55.35 51.28 51.70 5.8M
2021-12-09 55.60 55.65 54.05 54.15 6.3M
2021-12-08 59.29 61.50 56.02 56.18 10.1M
2021-12-07 56.90 60.00 56.90 57.95 6.8M
2021-12-06 54.33 56.72 51.90 55.68 4.1M
2021-12-03 55.51 57.50 53.33 54.35 3.4M
2021-12-02 53.68 55.40 53.50 54.83 1.9M
2021-12-01 56.11 56.60 53.24 53.43 3.7M
2021-11-30 57.05 57.32 53.31 55.28 5.5M
2021-11-29 55.20 57.83 52.92 57.63 4.6M
2021-11-26 53.25 54.78 51.87 53.18 2.6M
2021-11-24 54.00 54.95 52.64 54.60 2.8M
2021-11-23 55.72 56.90 53.03 55.00 3.7M
2021-11-22 58.10 60.09 54.65 57.00 6.6M
2021-11-19 55.44 58.52 55.29 57.17 7.4M
2021-11-18 53.50 56.00 52.30 54.47 6.7M
2021-11-17 53.10 55.01 49.80 52.80 9.6M
2021-11-16 48.92 50.28 47.43 50.10 3.3M
2021-11-15 50.93 50.97 48.50 49.36 1.9M
2021-11-12 49.72 50.30 48.71 50.21 1.7M
2021-11-11 49.04 50.14 48.80 49.55 1.5M
2021-11-10 49.70 50.20 47.06 48.05 3.0M
2021-11-09 50.00 51.30 48.80 50.96 2.6M
2021-11-08 50.89 51.71 49.32 49.56 1.6M
2021-11-05 52.49 52.53 49.58 50.07 2.7M
2021-11-04 54.86 54.90 50.64 53.17 3.1M
2021-11-03 55.31 55.50 54.12 54.96 1.5M
2021-11-02 54.28 54.53 51.90 54.46 2.0M
2021-11-01 52.28 54.65 52.26 54.28 2.7M
2021-10-29 49.99 51.50 49.17 51.22 2.1M
2021-10-27 48.65 49.17 46.52 47.25 2.3M
2021-10-26 50.30 51.88 48.61 49.18 2.0M
2021-10-25 48.60 50.94 48.55 50.36 1.9M
2021-10-22 49.82 49.95 47.76 49.50 1.4M
2021-10-21 50.20 51.33 48.42 49.42 2.0M
2021-10-20 49.19 50.67 47.71 50.00 2.6M
2021-10-19 46.50 49.63 46.50 49.32 3.5M
2021-10-18 44.60 47.18 44.11 45.93 3.1M
2021-10-15 43.64 44.67 42.57 43.91 2.0M
2021-10-14 46.05 46.46 43.10 43.31 3.8M
2021-10-13 47.26 47.30 45.39 45.95 2.7M
2021-10-12 44.83 47.08 44.36 46.61 3.0M
2021-10-11 44.00 45.68 43.92 43.98 2.3M
2021-10-08 46.45 46.80 43.03 43.97 2.4M
2021-10-07 45.44 46.95 44.30 44.42 3.0M
2021-10-06 43.84 44.53 42.14 44.12 2.9M
2021-10-05 44.96 46.34 43.70 44.11 4.0M
2021-10-04 47.40 47.47 43.41 43.86 7.9M
2021-10-01 51.19 51.19 47.44 49.55 3.3M
2021-09-30 50.40 51.39 48.92 50.70 2.6M
2021-09-29 53.00 53.55 49.75 51.34 3.5M
2021-09-28 54.25 55.00 51.50 53.37 3.0M
2021-09-27 54.94 55.77 53.60 55.10 2.7M
2021-09-24 57.81 58.87 56.58 56.70 1.4M
2021-09-23 55.99 59.70 55.26 58.94 2.5M
2021-09-22 55.61 55.61 52.01 55.00 2.4M
2021-09-21 55.81 56.97 54.06 55.89 2.1M
2021-09-20 55.99 57.46 53.61 54.29 3.9M
2021-09-17 60.82 60.99 59.12 59.41 1.3M
2021-09-16 60.69 62.20 59.45 60.65 2.2M
2021-09-15 57.30 60.80 57.06 60.12 2.8M
2021-09-14 58.09 58.39 56.57 57.12 1.6M
2021-09-13 59.51 59.55 55.34 58.69 3.4M
2021-09-10 58.50 60.30 57.75 58.61 2.8M
2021-09-09 55.95 58.98 55.59 58.09 3.5M
2021-09-08 54.50 56.08 53.18 55.68 2.2M
2021-09-07 55.34 57.54 54.31 55.10 2.8M
2021-09-03 53.00 54.70 52.11 54.14 2.4M
2021-09-02 51.19 53.25 51.00 53.00 2.5M
2021-09-01 48.51 50.97 48.35 50.82 3.4M
2021-08-31 49.04 49.37 47.59 48.30 1.4M
2021-08-30 49.74 50.00 48.03 48.69 1.5M
2021-08-27 47.90 49.76 47.55 48.99 1.3M
2021-08-26 49.70 49.93 47.10 47.51 2.7M
2021-08-25 49.52 52.85 48.25 49.71 3.3M
2021-08-24 46.75 49.39 46.33 49.25 4.0M
2021-08-23 47.30 48.75 47.10 48.37 4.2M
2021-08-20 43.80 46.89 43.29 46.07 3.3M
2021-08-19 46.00 46.60 43.54 45.02 3.8M
2021-08-18 47.01 49.00 46.00 46.73 8.0M
2021-08-17 44.75 46.49 43.82 45.51 2.7M
2021-08-16 44.29 45.25 43.50 44.65 2.3M
2021-08-13 43.29 45.38 42.74 44.44 1.8M
2021-08-12 43.00 43.38 41.56 42.78 1.0M
2021-08-11 43.19 43.35 41.90 42.74 1.1M
2021-08-10 42.60 43.06 42.15 42.85 1.6M
2021-08-09 42.75 43.00 41.23 42.66 1.3M
2021-08-06 42.04 42.76 41.61 42.65 0.7M
2021-08-05 41.97 42.37 41.44 41.88 0.7M
2021-08-04 42.80 42.82 41.07 41.58 1.1M
2021-08-03 40.86 42.06 39.00 42.02 1.7M
2021-08-02 40.40 41.16 39.76 40.15 1.6M
2021-07-30 38.58 40.39 38.32 39.14 1.1M
2021-07-29 37.89 40.37 37.50 39.50 1.5M
2021-07-28 35.61 37.37 35.49 37.01 2.3M
2021-07-27 36.01 36.05 33.71 34.62 3.8M
2021-07-26 37.00 37.49 35.89 36.25 2.6M
2021-07-23 38.74 38.77 36.99 37.81 0.9M
2021-07-22 40.00 40.24 38.55 38.86 0.9M
2021-07-21 37.84 40.05 37.63 39.98 0.9M
2021-07-20 37.17 38.09 36.60 37.51 1.0M
2021-07-19 36.47 38.25 35.56 38.03 1.3M
2021-07-16 39.59 39.84 37.70 37.85 1.7M
2021-07-15 37.81 40.34 37.70 39.98 1.3M
2021-07-14 40.21 41.25 38.12 38.42 1.6M
2021-07-13 41.62 42.00 39.97 40.51 1.1M
2021-07-12 41.52 43.24 40.70 42.27 1.7M
2021-07-09 39.50 41.88 38.77 41.48 1.3M
2021-07-08 38.99 39.96 37.60 39.08 2.5M
2021-07-07 40.40 41.79 39.90 40.91 1.9M
2021-07-06 41.66 41.94 40.04 40.45 1.7M
2021-07-02 42.51 42.78 39.80 41.61 3.0M
2021-07-01 44.75 45.24 42.00 42.42 2.4M
2021-06-30 44.00 45.64 43.41 44.93 1.6M
2021-06-29 45.16 45.83 43.11 43.56 1.5M
2021-06-28 49.60 49.90 43.20 45.00 3.5M
2021-06-25 47.55 49.30 45.74 48.94 2.5M
2021-06-24 45.25 48.50 45.20 47.18 4.4M
2021-06-23 43.89 44.81 42.70 44.55 1.4M
2021-06-22 43.94 44.92 42.90 43.97 1.0M
2021-06-21 42.50 44.84 42.50 43.52 1.2M
2021-06-18 42.85 43.75 41.51 42.34 1.0M
2021-06-17 44.63 45.66 42.25 42.85 1.5M
2021-06-16 42.80 45.35 42.50 45.12 2.0M
2021-06-15 44.94 44.95 41.44 42.35 2.2M
2021-06-14 46.86 47.10 43.75 44.89 1.5M
2021-06-11 45.34 46.84 44.50 46.54 1.9M
2021-06-10 45.06 45.55 43.65 44.87 1.2M
2021-06-09 43.57 45.75 42.68 43.79 2.3M
2021-06-08 43.44 43.82 41.56 43.37 1.8M
2021-06-07 40.20 43.67 40.19 42.62 2.4M
2021-06-04 40.55 40.79 39.80 39.99 4.0M
2021-06-03 43.44 43.60 40.60 40.90 1.6M
2021-06-02 44.11 44.20 41.97 44.15 1.4M
2021-06-01 44.30 44.38 43.20 43.55 2.1M
2021-05-28 45.20 47.17 43.73 46.40 1.4M
2021-05-27 41.91 45.24 41.05 44.99 1.4M
2021-05-26 41.05 42.80 40.70 41.42 0.9M
2021-05-25 43.58 44.40 40.21 40.97 1.6M
2021-05-24 44.26 45.70 42.12 43.71 1.1M
2021-05-21 44.00 46.65 43.05 43.55 1.1M
2021-05-20 45.87 46.70 42.32 43.75 1.8M
2021-05-19 42.75 47.37 40.50 45.45 4.1M
2021-05-18 41.39 42.75 40.75 41.70 1.8M
2021-05-17 36.97 42.45 36.62 41.01 1.8M
2021-05-14 35.54 38.99 34.55 38.65 1.3M
2021-05-13 36.79 38.10 33.30 35.20 1.4M
2021-05-12 34.51 38.32 34.02 36.50 1.7M
2021-05-11 36.29 37.74 33.59 34.42 1.9M
2021-05-10 40.72 40.85 37.77 38.60 1.2M
2021-05-07 39.46 40.22 38.20 39.58 1.0M
2021-05-06 41.90 42.01 37.55 39.38 2.0M
2021-05-05 40.05 42.99 39.74 41.93 2.1M
2021-05-04 38.44 39.85 35.56 39.66 1.7M
2021-05-03 38.42 40.00 37.83 38.44 1.3M
2021-04-30 35.25 38.22 34.60 37.45 1.1M
2021-04-29 35.00 35.88 33.83 35.88 0.8M
2021-04-28 33.69 34.49 32.83 34.25 0.9M
2021-04-27 34.59 35.80 32.67 33.05 1.5M
2021-04-26 33.05 34.33 32.23 34.07 0.9M
2021-04-23 30.81 32.77 30.66 32.44 0.8M
2021-04-22 29.95 31.59 29.52 30.60 0.7M
2021-04-21 29.01 30.69 28.50 29.65 0.7M
2021-04-20 31.10 31.29 28.25 28.73 1.2M
2021-04-19 31.56 33.42 30.49 31.50 1.2M
2021-04-16 29.52 32.45 29.52 31.87 1.3M
2021-04-15 29.12 30.27 28.60 29.34 0.5M
2021-04-14 28.50 30.55 28.11 28.38 0.9M
2021-04-13 29.57 30.69 28.11 28.37 0.8M
2021-04-12 31.00 31.00 28.03 29.73 1.1M
2021-04-09 30.50 31.28 28.58 31.05 1.7M
2021-04-08 27.00 30.90 26.44 30.50 2.5M
2021-04-07 26.29 27.65 26.09 27.38 0.8M
2021-04-06 26.50 27.95 25.79 25.92 0.7M
2021-04-05 26.58 27.45 25.42 26.40 0.6M
2021-04-01 24.49 26.48 24.49 26.48 0.7M
2021-03-31 24.75 24.99 24.15 24.34 0.2M
2021-03-30 24.40 25.44 24.10 24.62 0.3M
2021-03-29 25.99 26.18 24.12 24.48 0.6M
2021-03-26 27.22 27.63 24.89 26.04 1.0M
2021-03-25 23.70 26.90 22.95 26.65 1.1M
2021-03-24 24.10 24.85 23.50 23.71 0.8M
2021-03-23 26.44 26.72 22.68 23.09 1.2M
2021-03-22 27.25 28.00 24.11 26.78 2.1M
2021-03-19 27.12 28.78 26.85 28.25 0.7M
2021-03-18 27.00 28.69 26.50 26.64 0.9M
2021-03-17 25.12 27.30 25.00 26.73 0.7M
2021-03-16 25.29 26.30 24.32 25.12 1.0M
2021-03-15 24.51 26.55 24.50 25.11 1.1M
2021-03-12 24.26 25.39 22.85 25.25 1.3M
2021-03-11 20.65 23.75 20.65 23.35 1.5M
2021-03-10 20.14 21.37 20.05 20.40 0.6M
2021-03-09 18.88 20.19 18.88 19.69 0.4M
2021-03-08 19.39 19.89 18.81 18.82 0.3M
2021-03-05 20.14 20.48 18.70 19.30 0.5M
2021-03-04 20.74 20.98 19.73 20.23 0.5M
2021-03-03 20.56 21.46 20.10 21.00 0.7M
2021-03-02 20.45 20.75 20.24 20.46 0.2M
2021-03-01 20.39 20.73 19.99 20.21 0.3M
2021-02-26 19.65 20.04 18.88 19.94 0.3M
2021-02-25 20.00 20.37 19.23 19.35 0.4M
2021-02-24 20.23 20.87 19.83 20.06 0.6M
2021-02-23 20.50 20.50 18.76 19.83 0.7M
2021-02-22 22.00 22.58 20.82 20.86 0.7M
2021-02-19 21.79 22.00 20.91 21.77 0.8M
2021-02-18 21.90 21.90 19.91 20.06 0.9M
2021-02-17 21.05 22.10 20.66 21.69 0.8M
2021-02-16 21.25 21.90 20.20 20.70 1.2M
2021-02-12 18.69 20.57 18.50 20.12 1.1M
2021-02-11 17.95 18.69 17.65 18.69 1.0M
2021-02-10 16.51 17.60 16.29 17.43 1.0M
2021-02-09 15.20 15.99 15.13 15.93 0.5M
2021-02-08 15.18 15.40 15.00 15.20 0.6M
2021-02-05 14.25 14.89 14.21 14.79 0.6M
2021-02-04 14.80 15.10 14.15 14.25 1.3M
2021-02-03 14.51 14.98 14.40 14.50 0.8M
2021-02-02 14.19 14.45 13.80 14.11 1.5M
2021-02-01 12.26 13.73 12.26 13.62 1.1M
2021-01-29 12.30 12.39 11.70 12.05 1.4M
2021-01-28 11.50 12.64 11.34 11.50 6.4M