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
2022-12-30 17.75 17.75 17.06 17.19 4.1M
2022-12-29 16.96 18.19 16.83 18.08 4.5M
2022-12-28 17.00 17.42 16.83 16.96 2.9M
2022-12-27 17.38 17.51 16.65 17.10 2.9M
2022-12-23 17.80 17.95 17.28 17.51 1.9M
2022-12-22 17.50 17.64 16.91 17.63 2.8M
2022-12-21 17.18 17.83 17.06 17.73 2.9M
2022-12-20 16.78 17.28 16.57 16.99 4.1M
2022-12-19 17.60 17.63 16.23 16.29 5.1M
2022-12-16 18.35 18.54 17.52 17.55 3.8M
2022-12-15 17.71 18.18 17.54 18.08 2.7M
2022-12-14 18.00 18.15 17.46 17.86 3.3M
2022-12-13 18.50 18.80 17.74 18.14 3.7M
2022-12-12 18.35 18.52 17.81 17.94 3.9M
2022-12-09 18.61 19.03 18.34 18.57 2.7M
2022-12-08 17.98 19.10 17.57 18.61 5.2M
2022-12-07 19.00 19.13 17.66 17.69 6.7M
2022-12-06 19.52 19.71 18.97 19.20 3.9M
2022-12-05 19.80 20.35 19.12 19.57 5.1M
2022-12-02 20.00 20.05 19.21 19.40 4.8M
2022-12-01 20.90 21.34 20.04 20.09 4.5M
2022-11-30 21.32 21.32 20.03 21.02 8.5M
2022-11-29 21.26 22.73 20.82 21.42 5.3M
2022-11-28 22.97 23.00 21.15 21.21 7.2M
2022-11-25 26.00 26.24 25.42 25.67 4.0M
2022-11-23 25.09 25.84 24.92 25.72 4.4M
2022-11-22 24.58 25.25 24.38 24.91 3.6M
2022-11-21 24.62 24.73 23.76 24.37 3.3M
2022-11-18 25.70 25.80 23.69 24.78 7.1M
2022-11-17 26.94 26.95 25.26 25.57 5.7M
2022-11-16 28.22 29.38 26.50 26.95 10.4M
2022-11-15 26.87 27.30 26.30 26.37 3.8M
2022-11-14 27.35 27.40 25.93 26.22 4.0M
2022-11-11 25.05 27.34 25.05 27.08 5.1M
2022-11-10 24.21 25.60 23.90 24.81 5.0M
2022-11-09 24.40 24.42 23.10 23.17 2.9M
2022-11-08 24.63 25.22 24.22 24.59 2.8M
2022-11-07 23.90 25.29 23.73 24.63 4.3M
2022-11-04 23.21 23.65 22.52 23.17 4.1M
2022-11-03 22.77 23.35 22.50 22.65 3.2M
2022-11-02 24.20 24.30 22.75 22.75 5.2M
2022-11-01 23.78 25.06 23.53 25.03 4.3M
2022-10-31 23.03 23.79 22.92 23.49 3.1M
2022-10-28 23.00 23.12 22.34 23.08 3.9M
2022-10-27 24.16 24.28 23.25 23.29 3.7M
2022-10-26 24.21 25.05 23.55 24.33 3.6M
2022-10-25 23.86 24.55 23.57 24.42 2.8M
2022-10-24 23.65 24.20 22.53 24.09 3.1M
2022-10-21 23.00 23.83 22.88 23.59 2.5M
2022-10-20 23.52 24.08 22.64 23.05 4.0M
2022-10-19 24.61 24.78 23.33 23.51 3.8M
2022-10-18 25.00 25.61 24.02 24.52 4.0M
2022-10-17 26.02 26.30 24.19 24.41 4.6M
2022-10-14 26.81 27.00 25.45 25.68 5.4M
2022-10-13 24.25 27.73 24.10 26.85 8.7M
2022-10-12 24.01 24.90 23.76 24.67 2.9M
2022-10-11 23.90 24.58 22.80 23.96 3.3M
2022-10-10 24.33 24.68 24.06 24.37 2.6M
2022-10-07 24.40 24.72 23.79 24.00 3.3M
2022-10-06 25.00 25.25 24.25 24.80 2.3M
2022-10-05 24.92 25.29 24.07 25.07 3.2M
2022-10-04 24.75 25.77 24.65 25.70 3.6M
2022-10-03 23.86 25.04 23.79 24.25 5.5M
2022-09-30 23.19 24.04 23.07 23.50 3.6M
2022-09-29 24.52 24.85 22.79 23.04 6.4M
2022-09-28 24.75 25.55 24.52 25.39 4.2M
2022-09-27 24.67 25.25 24.21 24.97 4.7M
2022-09-26 24.95 25.35 23.95 24.13 4.9M
2022-09-23 25.02 25.32 23.96 24.87 9.4M
2022-09-22 27.37 28.12 26.24 26.38 5.6M
2022-09-21 28.69 28.77 27.06 27.14 6.0M
2022-09-20 28.55 29.63 28.33 28.80 4.2M
2022-09-19 29.14 29.31 28.46 28.74 4.0M
2022-09-16 29.50 29.98 28.88 29.53 5.2M
2022-09-15 31.00 31.13 30.30 30.83 4.6M
2022-09-14 33.11 33.33 31.34 31.53 4.9M
2022-09-13 31.76 34.14 31.67 32.77 8.1M
2022-09-12 32.57 33.14 32.26 32.53 5.3M
2022-09-09 32.40 32.89 31.86 32.06 6.5M
2022-09-08 31.36 31.67 30.15 31.46 10.2M
2022-09-07 32.89 32.95 31.37 31.48 7.4M
2022-09-06 34.33 34.64 33.01 33.07 5.9M
2022-09-02 35.07 35.18 34.01 34.33 4.4M
2022-09-01 35.40 36.10 34.93 35.07 5.2M
2022-08-31 37.00 37.39 36.09 36.09 6.0M
2022-08-30 39.03 39.24 36.54 36.75 7.9M
2022-08-29 40.11 40.86 39.34 39.34 6.5M
2022-08-26 43.02 44.25 41.05 41.05 7.9M
2022-08-25 49.18 49.30 47.12 48.26 7.6M
2022-08-24 49.02 49.79 48.40 48.79 4.9M
2022-08-23 51.06 51.48 48.01 48.67 7.6M
2022-08-22 48.88 51.73 48.34 50.92 6.8M
2022-08-19 50.50 50.73 47.71 49.12 6.1M
2022-08-18 48.56 51.93 48.42 51.46 6.3M
2022-08-17 48.03 48.68 45.81 47.84 11.6M
2022-08-16 50.99 52.10 49.94 50.90 4.1M
2022-08-15 50.26 50.80 49.32 50.57 3.2M
2022-08-12 52.35 52.42 48.33 51.86 6.4M
2022-08-11 52.71 53.59 52.28 53.09 2.1M
2022-08-10 52.20 52.57 50.59 52.41 2.3M
2022-08-09 52.35 52.75 51.29 51.31 2.1M
2022-08-08 50.00 53.40 49.73 52.15 3.0M
2022-08-05 49.42 50.72 48.74 49.94 1.9M
2022-08-04 49.30 50.72 48.51 50.03 2.5M
2022-08-03 50.30 50.43 48.42 49.10 3.0M
2022-08-02 50.00 50.74 48.26 50.03 2.2M
2022-08-01 50.00 50.44 49.11 49.73 1.8M
2022-07-29 48.23 50.00 47.46 49.82 2.1M
2022-07-28 49.00 49.28 46.92 48.31 3.3M
2022-07-27 45.74 47.05 44.79 46.85 1.8M
2022-07-26 46.20 46.58 44.73 45.11 2.2M
2022-07-25 45.91 46.63 44.52 46.47 2.5M
2022-07-22 49.36 49.70 45.37 45.39 3.1M
2022-07-21 51.00 51.29 48.52 50.05 2.9M
2022-07-20 50.00 51.91 49.61 51.36 2.5M
2022-07-19 47.87 50.28 47.87 50.23 3.4M
2022-07-18 47.28 48.44 47.02 47.76 2.8M
2022-07-15 45.00 46.44 44.80 46.44 2.1M
2022-07-14 45.66 46.43 44.27 44.63 2.7M
2022-07-13 43.79 47.14 43.68 46.66 5.7M
2022-07-12 44.00 45.10 43.50 44.40 2.3M
2022-07-11 44.50 44.62 43.62 43.87 1.9M
2022-07-08 44.46 45.56 43.86 44.55 2.8M
2022-07-07 44.43 45.78 43.52 43.97 3.5M
2022-07-06 42.29 42.71 40.67 42.05 3.6M
2022-07-05 42.94 42.95 41.07 42.48 3.9M
2022-07-01 45.64 46.29 42.48 43.28 6.7M
2022-06-30 46.75 48.08 45.08 47.23 3.7M
2022-06-29 47.90 48.66 46.74 47.10 3.0M
2022-06-28 48.19 48.35 46.90 47.34 4.0M
2022-06-27 47.18 48.90 46.94 47.97 4.2M
2022-06-24 47.30 47.71 45.68 46.35 4.7M
2022-06-23 48.00 48.54 46.30 47.51 5.4M
2022-06-22 50.10 50.64 48.10 48.13 3.9M
2022-06-21 51.44 52.36 50.81 51.33 2.9M
2022-06-17 49.27 51.87 49.09 50.41 6.1M
2022-06-16 49.79 50.24 47.61 48.80 4.7M
2022-06-15 50.80 51.81 49.43 51.74 4.2M
2022-06-14 49.15 51.47 48.86 49.95 5.3M
2022-06-13 49.19 50.68 47.68 48.23 6.1M
2022-06-10 51.91 54.65 51.22 52.13 6.2M
2022-06-09 57.42 57.60 52.50 52.75 11.8M
2022-06-08 64.03 64.28 58.15 58.46 15.3M
2022-06-07 66.36 69.39 65.77 68.52 4.5M
2022-06-06 68.21 69.20 66.52 67.23 3.7M
2022-06-03 66.00 67.85 65.16 67.70 2.5M
2022-06-02 64.10 67.62 63.86 66.37 3.6M
2022-06-01 63.90 65.21 62.17 64.30 4.1M
2022-05-31 67.53 68.53 62.33 63.67 16.3M
2022-05-27 66.90 68.70 64.35 68.03 6.0M
2022-05-26 70.00 70.85 68.88 69.53 5.5M
2022-05-25 70.02 71.16 67.80 70.30 6.1M
2022-05-24 68.65 71.40 68.20 69.84 7.7M
2022-05-23 65.36 70.44 65.13 69.73 7.7M
2022-05-20 65.00 66.86 63.37 64.70 5.7M
2022-05-19 61.14 65.49 60.86 63.76 6.4M
2022-05-18 65.65 65.65 59.56 61.30 11.5M
2022-05-17 68.05 68.77 64.63 65.04 5.6M
2022-05-16 64.25 67.53 64.08 66.14 4.2M
2022-05-13 61.06 64.20 60.98 63.65 4.0M
2022-05-12 57.51 59.49 55.67 59.32 3.4M
2022-05-11 60.14 61.92 58.48 58.55 2.8M
2022-05-10 60.98 62.72 59.30 60.79 3.6M
2022-05-09 63.64 64.10 56.71 59.43 6.4M
2022-05-06 65.89 67.23 63.71 66.16 4.5M
2022-05-05 64.41 66.00 62.72 65.67 4.7M
2022-05-04 62.57 65.02 62.35 64.89 4.2M
2022-05-03 57.50 62.97 57.37 62.48 5.4M
2022-05-02 55.48 57.54 54.22 57.45 2.8M
2022-04-29 57.99 59.27 55.46 55.63 2.6M
2022-04-28 57.72 58.47 55.36 57.57 3.7M
2022-04-27 53.23 57.17 53.15 56.62 4.7M
2022-04-26 53.48 53.93 51.55 52.60 4.2M
2022-04-25 53.15 53.29 48.21 51.46 8.3M
2022-04-22 56.04 57.00 54.25 54.52 3.0M
2022-04-21 59.49 59.97 55.46 56.03 4.2M
2022-04-20 60.81 61.86 57.80 59.40 4.1M
2022-04-19 58.18 60.40 57.70 60.20 7.4M
2022-04-18 55.04 56.99 54.52 56.83 5.4M
2022-04-14 56.61 56.61 54.21 55.17 5.9M
2022-04-13 55.55 56.94 55.18 55.92 3.4M
2022-04-12 55.95 56.58 54.60 54.90 3.8M
2022-04-11 56.99 57.52 54.10 55.27 6.3M
2022-04-08 60.30 61.60 57.67 57.78 4.7M
2022-04-07 58.55 61.40 58.27 59.78 5.3M
2022-04-06 60.48 61.45 56.61 59.23 9.5M
2022-04-05 67.00 67.30 61.37 61.86 8.8M
2022-04-04 71.00 71.39 66.02 67.18 7.2M
2022-04-01 72.31 73.23 70.25 71.38 3.3M
2022-03-31 73.02 73.96 72.00 72.71 2.8M
2022-03-30 73.88 74.23 72.41 72.83 2.6M
2022-03-29 71.87 74.09 69.10 73.96 4.9M
2022-03-28 68.98 73.97 68.81 72.34 6.3M
2022-03-25 70.37 71.00 67.80 68.40 6.3M
2022-03-24 75.06 75.34 69.80 71.86 7.9M
2022-03-23 76.00 78.95 75.54 76.04 5.3M
2022-03-22 74.08 78.08 73.90 77.28 12.3M
2022-03-21 86.86 88.73 85.51 88.01 12.0M
2022-03-18 87.00 87.40 83.56 84.50 7.3M
2022-03-17 89.30 91.23 85.10 86.95 9.8M
2022-03-16 86.00 89.25 85.77 88.62 7.3M
2022-03-15 83.23 85.24 80.20 85.24 8.3M
2022-03-14 80.06 83.88 79.91 82.54 8.8M
2022-03-11 77.17 80.41 76.15 78.81 7.8M
2022-03-10 75.95 76.95 72.12 76.77 6.2M
2022-03-09 75.05 77.45 72.21 75.14 10.1M
2022-03-08 69.28 72.79 68.54 70.69 4.4M
2022-03-07 72.42 73.00 67.91 68.94 5.6M
2022-03-04 75.00 75.33 69.62 71.88 3.8M
2022-03-03 70.90 74.93 70.90 74.24 4.3M
2022-03-02 68.37 71.40 67.86 70.48 3.0M
2022-03-01 70.13 70.25 66.39 67.60 3.1M
2022-02-28 70.88 72.90 68.57 69.79 3.6M
2022-02-25 68.52 70.90 67.64 70.10 2.9M
2022-02-24 63.50 67.63 62.81 67.21 3.3M
2022-02-23 69.52 70.58 66.66 66.99 2.7M
2022-02-22 68.25 69.49 67.70 68.80 2.5M
2022-02-18 71.50 72.25 68.82 69.86 3.3M
2022-02-17 71.14 73.23 70.80 71.42 2.0M
2022-02-16 71.85 73.25 71.06 71.94 1.8M
2022-02-15 70.00 72.46 69.90 72.17 2.7M
2022-02-14 69.44 71.62 67.57 68.72 3.7M
2022-02-11 73.50 75.20 69.10 70.23 4.8M
2022-02-10 72.50 74.90 71.82 73.35 3.1M
2022-02-09 72.21 74.03 70.75 73.08 3.5M
2022-02-08 71.84 72.46 70.11 71.29 3.3M
2022-02-07 69.00 72.56 68.78 70.94 4.4M
2022-02-04 68.90 69.70 67.13 68.91 2.3M
2022-02-03 67.50 70.64 66.70 68.70 3.1M
2022-02-02 69.23 69.50 66.70 68.18 3.3M
2022-02-01 66.93 69.79 66.87 68.57 3.8M
2022-01-31 64.98 67.50 63.21 66.72 4.6M
2022-01-28 63.50 65.46 62.13 65.41 4.6M
2022-01-27 60.76 62.70 60.60 61.57 3.4M
2022-01-26 59.68 61.56 58.58 59.42 4.0M
2022-01-25 55.74 58.41 55.49 57.22 2.5M
2022-01-24 56.50 57.65 52.50 57.48 5.9M
2022-01-21 60.50 61.17 57.10 58.12 5.1M
2022-01-20 62.46 63.40 61.16 61.34 2.7M
2022-01-19 63.75 64.66 61.26 61.53 3.0M
2022-01-18 62.61 64.94 62.33 63.34 3.1M
2022-01-14 62.00 63.89 61.10 63.70 2.5M
2022-01-13 63.00 64.60 62.25 63.63 3.8M
2022-01-12 61.74 63.62 60.90 63.20 6.1M
2022-01-11 59.28 61.66 57.90 61.44 6.8M
2022-01-10 56.29 58.90 55.55 58.66 2.8M
2022-01-07 56.51 58.67 56.00 56.58 2.2M
2022-01-06 54.61 56.65 54.60 55.73 2.1M
2022-01-05 56.28 58.43 54.50 54.62 3.1M
2022-01-04 57.18 57.33 55.18 56.46 2.3M
2022-01-03 59.00 59.69 56.54 56.76 3.3M