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
2023-12-29 9.90 10.24 9.52 9.87 5.9M
2023-12-28 10.07 10.38 9.75 9.77 5.3M
2023-12-27 10.61 10.77 9.81 10.12 7.8M
2023-12-26 10.75 10.86 9.50 10.25 17.2M
2023-12-22 11.00 11.94 10.87 11.58 12.0M
2023-12-21 10.55 10.70 10.05 10.50 7.5M
2023-12-20 9.84 10.88 9.65 10.01 10.1M
2023-12-19 9.80 9.80 9.26 9.65 7.9M
2023-12-18 10.37 10.95 9.47 9.77 13.3M
2023-12-15 8.61 9.77 8.61 9.64 13.0M
2023-12-14 7.73 8.30 7.71 8.17 6.0M
2023-12-13 7.24 7.59 6.97 7.54 4.6M
2023-12-12 7.50 7.53 7.23 7.29 3.0M
2023-12-11 7.28 7.71 7.27 7.62 2.9M
2023-12-08 7.24 7.50 7.20 7.36 2.3M
2023-12-07 7.20 7.28 7.06 7.21 2.6M
2023-12-06 7.36 7.53 7.21 7.26 3.0M
2023-12-05 7.87 7.90 7.22 7.29 4.5M
2023-12-04 7.70 8.12 7.68 8.06 5.4M
2023-12-01 6.93 7.68 6.80 7.62 5.3M
2023-11-30 6.97 7.06 6.78 7.00 3.1M
2023-11-29 6.63 7.28 6.63 6.93 4.8M
2023-11-28 6.55 6.69 6.39 6.59 5.1M
2023-11-27 6.87 6.88 6.59 6.63 3.4M
2023-11-24 6.90 6.98 6.86 6.90 1.3M
2023-11-22 6.99 7.04 6.86 6.90 3.0M
2023-11-21 6.98 7.22 6.85 6.94 3.8M
2023-11-20 7.45 7.49 6.95 7.02 5.3M
2023-11-17 7.06 7.62 6.88 7.62 5.3M
2023-11-16 7.41 7.93 7.15 7.27 6.7M
2023-11-15 7.42 7.65 6.77 7.50 10.3M
2023-11-14 7.29 7.88 7.26 7.80 5.0M
2023-11-13 7.31 7.31 7.03 7.13 2.6M
2023-11-10 7.56 7.57 7.20 7.39 1.9M
2023-11-09 7.45 7.58 7.38 7.50 2.0M
2023-11-08 7.50 7.57 7.23 7.36 2.5M
2023-11-07 7.73 7.73 7.25 7.55 3.1M
2023-11-06 7.91 7.92 7.67 7.74 1.7M
2023-11-03 7.86 7.95 7.66 7.89 3.9M
2023-11-02 7.90 8.24 7.87 8.22 3.0M
2023-11-01 7.74 7.89 7.65 7.74 1.6M
2023-10-31 7.90 7.97 7.73 7.74 1.9M
2023-10-30 8.24 8.36 7.80 7.90 2.8M
2023-10-27 8.80 8.83 8.09 8.14 2.3M
2023-10-26 8.53 8.88 8.47 8.74 2.2M
2023-10-25 8.40 8.50 8.26 8.49 1.1M
2023-10-24 8.16 8.68 8.15 8.51 3.8M
2023-10-23 8.28 8.38 8.00 8.05 3.4M
2023-10-20 8.65 8.75 8.47 8.47 1.8M
2023-10-19 9.06 9.08 8.65 8.75 2.9M
2023-10-18 9.42 9.46 9.06 9.17 1.9M
2023-10-17 9.55 9.78 9.47 9.56 1.6M
2023-10-16 9.62 9.83 9.58 9.69 1.6M
2023-10-13 9.17 9.85 9.17 9.76 3.3M
2023-10-12 9.65 9.65 9.05 9.13 3.2M
2023-10-11 9.53 9.67 9.43 9.54 1.6M
2023-10-10 9.55 9.92 9.53 9.66 1.8M
2023-10-09 9.34 9.89 9.28 9.77 3.5M
2023-10-06 9.21 9.83 9.17 9.77 2.2M
2023-10-05 9.62 9.69 9.28 9.32 1.8M
2023-10-04 9.50 9.63 9.13 9.58 2.3M
2023-10-03 9.78 9.84 9.49 9.54 2.6M
2023-10-02 10.39 10.49 9.86 9.92 2.1M
2023-09-29 10.29 10.59 10.29 10.45 1.4M
2023-09-28 10.16 10.44 10.06 10.33 1.6M
2023-09-27 10.60 10.68 10.01 10.24 3.0M
2023-09-26 10.81 10.99 10.50 10.53 2.2M
2023-09-25 11.20 11.23 10.67 10.89 3.6M
2023-09-22 11.12 11.59 11.10 11.42 2.4M
2023-09-21 11.25 11.47 11.07 11.11 2.2M
2023-09-20 11.89 12.02 11.43 11.43 2.2M
2023-09-19 11.54 11.79 11.51 11.78 2.0M
2023-09-18 11.51 12.03 11.42 11.55 4.5M
2023-09-15 11.30 11.44 11.00 11.00 3.4M
2023-09-14 11.55 11.73 11.23 11.25 2.4M
2023-09-13 11.71 11.92 11.28 11.28 2.4M
2023-09-12 11.35 11.71 11.32 11.61 1.3M
2023-09-11 11.45 11.63 11.35 11.43 1.7M
2023-09-08 11.31 11.58 11.16 11.44 1.4M
2023-09-07 11.55 11.60 11.30 11.35 2.3M
2023-09-06 11.63 11.80 11.55 11.70 1.6M
2023-09-05 12.13 12.17 11.65 11.69 2.5M
2023-09-01 12.24 12.51 12.22 12.24 1.7M
2023-08-31 12.01 12.15 11.90 12.07 2.9M
2023-08-30 12.20 12.20 12.04 12.10 1.2M
2023-08-29 11.80 12.25 11.73 12.20 2.0M
2023-08-28 11.97 12.17 11.72 11.80 1.8M
2023-08-25 12.11 12.21 11.73 11.86 2.4M
2023-08-24 12.35 12.40 12.11 12.18 1.9M
2023-08-23 12.17 12.38 12.04 12.38 1.7M
2023-08-22 12.62 12.77 12.15 12.29 2.2M
2023-08-21 12.22 12.64 12.20 12.62 2.1M
2023-08-18 12.07 12.60 11.96 12.40 2.3M
2023-08-17 12.14 12.79 12.13 12.39 3.4M
2023-08-16 12.59 12.75 11.95 12.06 8.7M
2023-08-15 13.73 13.76 13.29 13.44 3.6M
2023-08-14 14.15 14.15 13.76 13.92 2.0M
2023-08-11 14.00 14.38 13.90 14.26 1.4M
2023-08-10 14.25 14.43 14.06 14.21 1.4M
2023-08-09 14.52 14.52 13.94 14.16 1.8M
2023-08-08 14.20 14.69 13.84 14.52 2.0M
2023-08-07 15.05 15.17 14.41 14.50 2.0M
2023-08-04 15.35 15.47 14.79 15.04 1.6M
2023-08-03 14.72 15.41 14.65 15.37 2.8M
2023-08-02 14.84 14.98 14.23 14.94 2.5M
2023-08-01 14.86 15.26 14.58 15.15 2.0M
2023-07-31 15.22 15.39 14.83 15.14 2.6M
2023-07-28 14.62 15.39 14.62 15.22 3.7M
2023-07-27 14.49 15.12 14.31 14.39 4.6M
2023-07-26 13.54 14.27 13.52 14.20 2.5M
2023-07-25 14.00 14.23 13.57 13.65 2.1M
2023-07-24 13.70 14.00 13.66 13.88 1.8M
2023-07-21 14.35 14.43 13.65 13.77 3.0M
2023-07-20 14.25 14.73 14.20 14.42 3.8M
2023-07-19 13.60 14.44 13.56 14.24 5.4M
2023-07-18 12.83 13.55 12.82 13.38 3.5M
2023-07-17 12.54 12.85 12.43 12.80 2.2M
2023-07-14 12.83 12.89 12.41 12.74 2.4M
2023-07-13 12.94 12.99 12.52 12.78 2.8M
2023-07-12 13.02 13.77 12.76 12.78 5.8M
2023-07-11 12.93 13.60 12.91 13.38 3.9M
2023-07-10 12.80 12.96 12.62 12.75 1.6M
2023-07-07 12.69 13.06 12.69 12.71 2.1M
2023-07-06 12.59 12.74 12.27 12.66 2.2M
2023-07-05 12.74 13.08 12.63 12.84 2.2M
2023-07-03 12.40 13.04 12.39 12.80 2.5M
2023-06-30 12.70 12.77 12.36 12.39 1.7M
2023-06-29 12.74 12.87 12.56 12.56 1.6M
2023-06-28 12.34 12.70 12.21 12.69 2.3M
2023-06-27 12.03 12.53 11.78 12.46 2.8M
2023-06-26 12.10 12.24 11.95 12.09 2.2M
2023-06-23 12.00 12.23 11.92 12.18 1.9M
2023-06-22 12.32 12.40 12.03 12.19 2.0M
2023-06-21 12.42 12.63 12.30 12.34 2.2M
2023-06-20 12.84 13.03 12.43 12.54 3.6M
2023-06-16 13.24 13.25 12.93 13.00 3.0M
2023-06-15 13.33 13.53 13.14 13.39 2.1M
2023-06-14 13.24 13.70 13.16 13.52 3.3M
2023-06-13 13.54 13.63 13.08 13.27 3.2M
2023-06-12 12.95 13.23 12.63 13.22 3.7M
2023-06-09 13.60 13.60 12.85 12.92 5.8M
2023-06-08 13.95 14.13 13.52 13.71 2.7M
2023-06-07 14.00 14.23 13.72 13.73 2.4M
2023-06-06 13.46 14.11 13.30 13.84 2.6M
2023-06-05 14.21 14.36 13.50 13.50 2.7M
2023-06-02 13.56 14.56 13.56 14.19 4.6M
2023-06-01 12.82 13.61 12.76 13.23 4.2M
2023-05-31 13.32 13.45 12.66 12.73 5.5M
2023-05-30 13.50 13.94 13.37 13.53 4.3M
2023-05-26 14.35 14.41 13.67 13.78 2.6M
2023-05-25 14.35 14.48 14.05 14.17 3.6M
2023-05-24 14.05 14.63 13.88 14.41 5.2M
2023-05-23 13.85 14.34 12.95 14.26 12.8M
2023-05-22 16.06 16.06 14.50 14.68 16.1M
2023-05-19 17.95 17.97 17.37 17.51 2.5M
2023-05-18 17.56 17.93 17.50 17.88 1.6M
2023-05-17 17.11 17.70 17.08 17.62 2.3M
2023-05-16 17.50 17.82 16.84 16.94 3.2M
2023-05-15 17.20 17.70 16.75 17.64 3.1M
2023-05-12 17.39 17.52 17.03 17.10 1.7M
2023-05-11 17.38 17.46 17.11 17.22 2.0M
2023-05-10 17.56 17.61 17.06 17.29 2.2M
2023-05-09 17.51 17.56 17.01 17.32 2.1M
2023-05-08 17.57 17.77 17.29 17.64 2.2M
2023-05-05 16.47 17.49 16.47 17.47 3.5M
2023-05-04 16.62 16.74 16.20 16.35 3.1M
2023-05-03 16.79 17.13 16.66 16.70 2.7M
2023-05-02 16.70 16.86 16.54 16.78 2.7M
2023-05-01 17.04 17.06 16.54 16.90 3.2M
2023-04-28 16.70 17.24 16.67 17.07 3.2M
2023-04-27 17.04 17.09 16.69 16.77 4.4M
2023-04-26 17.85 17.91 16.72 16.79 7.0M
2023-04-25 18.28 18.42 17.51 17.57 4.7M
2023-04-24 19.25 19.25 18.46 18.48 4.5M
2023-04-21 19.95 19.95 19.20 19.25 4.8M
2023-04-20 21.00 21.35 20.31 20.41 3.6M
2023-04-19 21.07 21.75 20.58 21.31 4.1M
2023-04-18 21.56 21.88 21.31 21.53 2.4M
2023-04-17 21.80 21.89 21.06 21.56 3.5M
2023-04-14 21.00 21.86 20.91 21.65 7.0M
2023-04-13 20.23 20.76 20.13 20.35 4.9M
2023-04-12 20.08 20.56 19.70 19.84 6.0M
2023-04-11 17.95 20.10 17.90 20.01 9.9M
2023-04-10 17.35 17.75 16.87 17.63 5.0M
2023-04-06 17.71 17.95 17.15 17.39 4.9M
2023-04-05 19.09 19.09 17.38 17.62 10.3M
2023-04-04 18.15 19.88 18.03 19.54 15.7M
2023-04-03 23.59 23.83 22.67 23.47 7.5M
2023-03-31 24.35 24.35 23.54 23.58 4.2M
2023-03-30 23.90 24.24 23.78 23.99 2.8M
2023-03-29 22.85 23.52 22.80 23.44 2.5M
2023-03-28 22.49 22.90 22.16 22.41 2.3M
2023-03-27 23.26 23.32 21.82 22.40 3.6M
2023-03-24 24.07 24.20 22.96 23.16 3.8M
2023-03-23 24.44 25.12 23.80 24.38 5.2M
2023-03-22 23.78 24.75 23.48 23.95 5.7M
2023-03-21 23.08 24.00 22.90 23.37 4.6M
2023-03-20 23.99 24.03 22.60 22.66 6.1M
2023-03-17 24.70 24.86 23.68 23.98 5.1M
2023-03-16 24.25 24.67 23.69 24.53 5.0M
2023-03-15 23.22 24.17 22.64 24.07 7.2M
2023-03-14 21.63 23.24 21.44 23.02 8.7M
2023-03-13 22.30 24.39 20.75 20.86 18.7M
2023-03-10 20.20 20.30 19.32 19.57 5.0M
2023-03-09 21.48 21.61 20.23 20.23 4.1M
2023-03-08 21.71 21.89 21.33 21.55 3.2M
2023-03-07 21.50 21.86 21.12 21.63 2.4M
2023-03-06 22.55 22.55 21.40 21.56 3.9M
2023-03-03 22.82 23.12 22.23 22.41 2.9M
2023-03-02 24.05 24.05 22.21 22.69 4.8M
2023-03-01 23.87 24.28 23.25 23.95 3.0M
2023-02-28 24.69 25.00 23.43 23.66 13.2M
2023-02-27 24.55 24.95 23.98 24.54 5.0M
2023-02-24 22.80 24.18 22.38 23.98 5.5M
2023-02-23 21.95 23.05 21.80 22.82 4.4M
2023-02-22 21.84 21.87 21.12 21.79 2.6M
2023-02-21 22.12 22.59 21.81 21.88 3.7M
2023-02-17 22.25 22.85 22.06 22.16 4.5M
2023-02-16 21.43 21.48 21.10 21.25 2.0M
2023-02-15 21.00 21.60 20.74 21.46 2.2M
2023-02-14 20.61 21.30 20.20 21.20 3.4M
2023-02-13 21.66 21.90 20.47 20.97 5.9M
2023-02-10 22.28 22.88 21.89 22.46 3.6M
2023-02-09 22.05 23.18 21.91 22.82 4.4M
2023-02-08 21.72 22.51 21.46 21.79 3.9M
2023-02-07 22.25 22.38 21.08 21.61 4.4M
2023-02-06 22.60 22.97 21.91 22.25 3.7M
2023-02-03 21.74 23.45 21.27 22.85 6.1M
2023-02-02 21.03 22.88 21.03 22.00 9.4M
2023-02-01 19.30 20.69 19.13 20.39 5.7M
2023-01-31 18.77 19.04 18.73 18.95 2.5M
2023-01-30 18.43 19.10 18.41 18.72 3.4M
2023-01-27 18.20 18.77 18.15 18.61 3.0M
2023-01-26 18.60 18.86 17.95 18.34 2.7M
2023-01-25 18.14 18.36 17.58 18.35 4.4M
2023-01-24 18.50 19.00 18.26 18.69 2.8M
2023-01-23 18.35 19.22 18.08 18.79 4.2M
2023-01-20 17.77 18.41 17.60 18.40 3.2M
2023-01-19 17.86 18.02 17.06 17.51 4.1M
2023-01-18 18.38 18.60 17.95 18.06 5.0M
2023-01-17 17.05 18.01 17.05 17.91 4.7M
2023-01-13 17.00 17.16 16.82 17.01 3.9M
2023-01-12 17.40 17.60 17.01 17.14 4.5M
2023-01-11 17.31 17.50 17.11 17.42 4.0M
2023-01-10 17.05 17.68 16.85 17.53 3.2M
2023-01-09 17.46 18.14 17.05 17.06 4.1M
2023-01-06 17.03 17.30 16.81 17.13 3.2M
2023-01-05 17.10 17.22 16.72 17.05 3.4M
2023-01-04 17.00 17.60 16.81 17.19 2.6M
2023-01-03 17.37 17.70 16.81 16.96 4.8M