Frankfurt - Delayed Quote
EUR
ZIM Integrated Shipping Services Ltd. (2SV.F)
24.25
-1.45
(-5.64%)
As of 8:17:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.25
24.25
24.25
24.25
24.25
42
Oct 30, 2026
25.70
25.70
25.70
25.70
25.70
-
Oct 29, 2026
26.25
26.25
25.90
26.00
26.00
47
Oct 28, 2026
26.20
26.20
26.20
26.20
26.20
-
Oct 27, 2026
26.10
26.60
26.10
26.60
26.60
-
Oct 26, 2026
25.90
26.50
25.90
26.25
26.25
150
Oct 23, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 22, 2026
25.30
25.30
25.30
25.30
25.30
260
Oct 21, 2026
25.35
26.00
25.35
25.95
25.95
1,050
Oct 20, 2026
25.30
25.75
25.30
25.75
25.75
-
Oct 19, 2026
25.60
25.60
25.55
25.55
25.55
-
Oct 16, 2026
25.80
25.80
25.80
25.80
25.80
42
Oct 15, 2026
26.10
26.15
26.10
26.15
26.15
-
Oct 14, 2026
26.65
26.65
26.65
26.65
26.65
-
Oct 13, 2026
27.35
27.40
27.35
27.40
27.40
200
Oct 12, 2026
26.45
27.90
26.45
27.90
27.90
2,930
Oct 9, 2026
26.45
26.60
26.45
26.60
26.60
24
Oct 8, 2026
26.20
26.95
26.20
26.95
26.95
52
Oct 7, 2026
26.50
27.00
26.50
27.00
27.00
700
Oct 6, 2026
25.40
25.90
25.40
25.90
25.90
-
Oct 5, 2026
25.75
26.70
25.75
26.25
26.25
775
Oct 2, 2026
25.75
26.20
25.75
26.20
26.20
-
Oct 1, 2026
25.45
26.20
25.45
26.20
26.20
90
Sep 30, 2026
25.20
25.20
25.20
25.20
25.20
60
Sep 29, 2026
24.55
24.55
24.55
24.55
24.55
-
Sep 28, 2026
25.00
26.40
25.00
26.40
26.40
30
Sep 25, 2026
25.30
25.50
25.30
25.50
25.50
-
Sep 24, 2026
25.85
26.35
25.85
25.85
25.85
15
Sep 23, 2026
26.20
27.40
26.20
26.35
26.35
190
Sep 22, 2026
25.95
26.55
25.95
26.55
26.55
-
Sep 21, 2026
25.80
26.35
25.80
26.35
26.35
-
Sep 18, 2026
25.85
26.00
25.85
26.00
26.00
56
Sep 17, 2026
25.00
25.00
25.00
25.00
25.00
-
Sep 16, 2026
25.15
25.15
25.10
25.10
25.10
50
Sep 15, 2026
25.10
25.40
25.10
25.40
25.40
25
Sep 14, 2026
25.00
25.45
25.00
25.45
25.45
-
Sep 11, 2026
24.90
24.90
24.90
24.90
24.90
-
Sep 10, 2026
24.85
24.85
24.85
24.85
24.85
-
Sep 9, 2026
25.50
25.50
25.10
25.10
25.10
-
Sep 8, 2026
24.85
25.60
24.85
25.60
25.60
-
Sep 7, 2026
24.30
26.05
24.30
26.00
26.00
462
Sep 4, 2026
23.20
24.25
23.20
24.25
24.25
25
Sep 3, 2026
23.60
23.60
23.60
23.60
23.60
-
Sep 2, 2026
22.80
22.80
22.80
22.80
22.80
-
Sep 1, 2026
23.15
23.15
23.15
23.15
23.15
-
Aug 31, 2026
23.25
23.25
23.25
23.25
23.25
-
Aug 28, 2026
23.35
23.35
23.35
23.35
23.35
-
Aug 27, 2026
23.25
23.25
23.25
23.25
23.25
-
Aug 26, 2026
23.60
23.90
23.60
23.90
23.90
15
Aug 25, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 24, 2026
23.40
24.40
23.40
24.40
24.40
1,000
Aug 21, 2026
22.70
23.80
22.70
23.80
23.80
100
Aug 20, 2026
23.25
23.95
23.25
23.95
23.95
70
Aug 19, 2026
24.10
24.10
23.05
23.05
23.05
500
Aug 18, 2026
24.30
25.45
24.30
25.45
25.45
20
Aug 17, 2026
23.75
24.60
23.75
24.60
24.60
50
Aug 14, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 13, 2026
21.45
23.00
21.45
23.00
23.00
32
Aug 12, 2026
20.85
21.65
20.85
21.65
21.65
100
Aug 11, 2026
21.25
21.25
21.25
21.25
21.25
57
Aug 10, 2026
22.80
23.20
22.50
22.50
22.50
2,367
Aug 7, 2026
22.75
23.45
22.75
23.00
23.00
106
Aug 6, 2026
22.75
23.50
22.75
23.50
23.50
1,000
Aug 5, 2026
24.30
24.30
23.45
23.45
23.45
434
Aug 4, 2026
22.00
23.45
22.00
23.45
23.45
1,264
Aug 3, 2026
21.25
21.25
21.25
21.25
21.25
-
Jul 31, 2026
21.10
21.10
21.10
21.10
21.10
-
Jul 30, 2026
21.00
21.00
21.00
21.00
21.00
-
Jul 29, 2026
20.75
20.75
20.75
20.75
20.75
-
Jul 28, 2026
21.15
21.15
21.15
21.15
21.15
-
Jul 27, 2026
21.50
21.50
21.50
21.50
21.50
-
Jul 24, 2026
21.70
22.45
21.35
22.45
22.45
2,413
Jul 23, 2026
21.35
22.45
21.35
22.45
22.45
18
Jul 22, 2026
21.00
21.00
21.00
21.00
21.00
-
Jul 21, 2026
20.90
21.15
20.90
21.15
21.15
-
Jul 20, 2026
20.70
21.40
20.70
21.40
21.40
30
Jul 17, 2026
21.40
21.40
21.40
21.40
21.40
49
Jul 16, 2026
21.10
21.10
21.10
21.10
21.10
-
Jul 15, 2026
20.85
20.85
20.85
20.85
20.85
-
Jul 14, 2026
20.30
20.30
20.30
20.30
20.30
-
Jul 13, 2026
20.40
20.40
20.40
20.40
20.40
20
Jul 10, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 9, 2026
21.10
21.10
21.10
21.10
21.10
-
Jul 8, 2026
20.45
20.45
20.45
20.45
20.45
-
Jul 7, 2026
20.40
20.40
20.40
20.40
20.40
-
Jul 6, 2026
21.00
21.00
21.00
21.00
21.00
-
Jul 3, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 2, 2026
21.75
21.75
21.75
21.75
21.75
-
Jul 1, 2026
22.20
22.20
22.20
22.20
22.20
-
Jun 30, 2026
22.25
22.25
22.25
22.25
22.25
150
Jun 29, 2026
22.05
22.05
22.05
22.05
22.05
-
Jun 26, 2026
22.10
22.55
22.10
22.55
22.55
120
Jun 25, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 24, 2026
21.85
21.85
21.85
21.85
21.85
-
Jun 23, 2026
21.45
22.55
21.45
22.55
22.55
20
Jun 22, 2026
20.80
20.80
20.80
20.80
20.80
-
Jun 19, 2026
20.95
20.95
20.95
20.95
20.95
-
Jun 18, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 17, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 16, 2026
21.05
21.05
21.05
21.05
21.05
-
Jun 15, 2026
22.25
22.25
22.25
22.25
22.25
-
Jun 12, 2026
21.90
21.90
21.90
21.90
21.90
-
Jun 11, 2026
21.60
21.60
21.60
21.60
21.60
-
Jun 10, 2026
21.55
21.55
21.55
21.55
21.55
-
Jun 9, 2026
21.60
21.60
21.60
21.60
21.60
-
Jun 8, 2026
21.30
21.30
21.30
21.30
21.30
-
Jun 5, 2026
21.40
22.00
21.40
22.00
22.00
50
Jun 4, 2026
21.60
21.60
21.60
21.60
21.60
-
Jun 3, 2026
21.15
21.60
21.15
21.60
21.60
-
Jun 2, 2026
20.70
20.90
20.70
20.70
20.70
700
Jun 1, 2026
19.80
19.80
19.80
19.80
19.80
-
May 29, 2026
20.30
20.30
20.30
20.30
20.30
2,000
May 28, 2026
21.20
21.20
21.20
21.20
21.20
145
May 27, 2026
21.25
21.25
21.20
21.20
21.20
44
May 26, 2026
21.45
21.45
21.45
21.45
21.45
-
May 25, 2026
21.65
21.65
21.65
21.65
21.65
-
May 22, 2026
21.20
21.20
21.20
21.20
21.20
-
May 21, 2026
21.15
21.15
21.15
21.15
21.15
-
May 20, 2026
21.65
21.65
21.65
21.65
21.65
-
May 19, 2026
21.50
21.50
21.50
21.50
21.50
-
May 18, 2026
21.35
21.35
21.35
21.35
21.35
-
May 15, 2026
21.65
21.65
21.65
21.65
21.65
-
May 14, 2026
21.65
22.25
21.65
22.25
22.25
10
May 13, 2026
21.55
21.95
21.55
21.95
21.95
200
May 12, 2026
22.50
22.80
21.95
21.95
21.95
200
May 11, 2026
22.10
22.10
22.10
22.10
22.10
-
May 8, 2026
21.80
21.80
21.80
21.80
21.80
-
May 7, 2026
23.20
23.20
23.00
23.00
23.00
1,000
May 6, 2026
23.90
23.90
23.70
23.70
23.70
-
May 5, 2026
21.95
24.00
21.95
24.00
24.00
70
May 4, 2026
22.00
22.00
22.00
22.00
22.00
-
Apr 30, 2026
21.65
21.65
21.65
21.65
21.65
-
Apr 29, 2026
21.80
21.80
21.80
21.80
21.80
-
Apr 28, 2026
21.80
21.80
21.80
21.80
21.80
-
Apr 27, 2026
21.70
22.10
21.70
22.10
22.10
20
Apr 24, 2026
21.95
21.95
21.95
21.95
21.95
-
Apr 23, 2026
22.15
22.40
22.15
22.40
22.40
400
Apr 22, 2026
21.95
21.95
21.95
21.95
21.95
-
Apr 21, 2026
22.15
22.15
22.15
22.15
22.15
-
Apr 20, 2026
23.00
23.00
22.60
22.60
22.60
2,180
Apr 17, 2026
22.40
22.40
22.40
22.40
22.40
-
Apr 16, 2026
22.05
22.15
22.05
22.15
22.15
35
Apr 15, 2026
22.00
22.00
22.00
22.00
22.00
-
Apr 14, 2026
22.05
22.95
22.05
22.20
22.20
530
Apr 13, 2026
22.20
22.65
22.20
22.65
22.65
520
Apr 10, 2026
22.20
22.20
22.20
22.20
22.20
50
Apr 9, 2026
22.25
22.25
22.25
22.25
22.25
-
Apr 8, 2026
22.50
22.50
22.50
22.50
22.50
-
Apr 7, 2026
22.35
22.35
22.35
22.35
22.35
-
Apr 2, 2026
21.89
21.89
21.89
21.89
21.89
-
Apr 1, 2026
22.39
22.39
22.39
22.39
22.39
-
Mar 31, 2026
22.24
22.24
22.24
22.24
22.24
-
Mar 30, 2026
22.20
22.20
22.03
22.03
22.03
443
Mar 27, 2026
22.26
22.26
22.26
22.26
22.26
-
Mar 26, 2026
22.40
23.14
22.40
23.14
23.14
20
Mar 25, 2026
22.50
22.50
22.50
22.50
22.50
-
Mar 24, 2026
22.02
22.70
22.02
22.70
22.70
20
Mar 23, 2026
21.89
21.89
21.61
21.61
21.61
65
Mar 20, 2026
0.784608
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
22.50
22.64
22.50
22.64
22.64
1
Mar 19, 2026
24.10
24.10
23.47
23.47
22.59
720
Mar 18, 2026
23.48
23.48
23.48
23.48
22.59
-
Mar 17, 2026
22.76
23.43
22.76
23.43
22.55
55
Mar 16, 2026
24.10
24.10
23.37
23.37
22.49
501
Mar 13, 2026
23.33
23.33
23.33
23.33
22.45
-
Mar 12, 2026
23.70
23.81
23.70
23.81
22.92
-
Mar 11, 2026
24.44
25.28
24.44
25.00
24.06
104
Mar 10, 2026
24.32
24.32
24.32
24.32
23.41
-
Mar 9, 2026
23.41
24.36
23.41
24.36
23.45
368
Mar 6, 2026
23.92
24.10
23.92
24.01
23.11
1,060
Mar 5, 2026
23.91
24.45
23.91
24.45
23.53
710
Mar 4, 2026
23.28
24.65
23.28
24.65
23.72
303
Mar 3, 2026
23.90
23.90
23.90
23.90
23.00
70
Mar 2, 2026
23.60
24.50
23.60
24.50
23.58
306
Feb 27, 2026
23.77
24.40
23.77
24.40
23.49
392
Feb 26, 2026
24.02
24.02
24.02
24.02
23.12
-
Feb 25, 2026
24.02
25.13
24.02
25.13
24.18
250
Feb 24, 2026
23.78
24.85
23.78
24.85
23.92
145
Feb 23, 2026
24.23
24.35
24.23
24.35
23.44
635
Feb 20, 2026
24.01
24.30
24.00
24.30
23.39
829
Feb 19, 2026
24.00
24.50
23.50
24.50
23.58
20,236
Feb 18, 2026
23.55
24.75
23.52
24.75
23.83
312
Feb 17, 2026
25.95
26.00
23.52
23.52
22.64
5,849
Feb 16, 2026
22.74
26.88
22.08
26.00
25.03
22,491
Feb 13, 2026
17.70
17.70
17.70
17.70
17.04
300
Feb 12, 2026
17.71
18.34
17.71
18.03
17.35
21,055
Feb 11, 2026
17.29
17.29
17.29
17.29
16.64
-
Feb 10, 2026
17.66
17.66
17.50
17.50
16.84
100
Feb 9, 2026
17.29
18.10
17.29
18.10
17.42
220
Feb 6, 2026
16.79
16.99
16.79
16.99
16.35
31
Feb 5, 2026
17.99
17.99
17.99
17.99
17.31
-
Feb 4, 2026
18.28
18.28
18.28
18.28
17.59
-
Feb 3, 2026
18.84
19.05
18.19
18.19
17.51
830
Feb 2, 2026
18.30
18.60
18.30
18.60
17.91
170
Jan 30, 2026
19.22
19.22
19.22
19.22
18.50
-
Jan 29, 2026
19.26
19.26
19.26
19.26
18.54
-
Jan 28, 2026
18.80
18.80
18.80
18.80
18.09
120
Jan 27, 2026
19.16
19.16
19.16
19.16
18.45
-
Jan 26, 2026
18.51
19.17
18.51
19.17
18.45
155
Jan 23, 2026
18.70
18.70
18.70
18.70
18.00
-
Jan 22, 2026
19.07
19.07
19.07
19.07
18.35
-
Jan 21, 2026
18.12
18.43
18.12
18.14
17.46
80
Jan 20, 2026
17.97
18.22
17.97
18.10
17.42
1,000
Jan 19, 2026
17.97
17.97
17.97
17.97
17.30
-
Jan 16, 2026
19.43
19.43
19.43
19.43
18.71
-
Jan 15, 2026
19.08
19.25
19.08
19.25
18.53
780
Jan 14, 2026
18.41
18.84
18.41
18.84
18.13
556
Jan 13, 2026
19.76
20.06
19.76
20.06
19.31
10
Jan 12, 2026
19.20
19.89
18.90
19.89
19.14
931
Jan 9, 2026
19.20
19.20
19.20
19.20
18.48
240
Jan 8, 2026
18.83
18.96
18.83
18.96
18.25
200
Jan 7, 2026
18.96
19.21
18.96
19.21
18.49
53
Jan 6, 2026
17.89
17.89
17.89
17.89
17.22
-
Jan 5, 2026
18.45
18.55
17.50
17.50
16.84
5,746
Jan 2, 2026
17.88
18.70
17.88
18.70
18.00
279
Dec 30, 2025
17.84
17.84
17.84
17.84
17.17
-
Dec 29, 2025
18.03
18.03
17.73
17.73
17.07
200
Dec 23, 2025
18.70
18.70
17.75
18.09
17.41
1,546
Dec 22, 2025
16.33
16.33
16.33
16.33
15.72
-
Dec 19, 2025
16.32
16.32
16.32
16.32
15.71
-
Dec 18, 2025
16.56
16.70
16.53
16.70
16.07
350
Dec 17, 2025
17.37
17.37
17.37
17.37
16.72
-
Dec 16, 2025
17.06
17.50
17.02
17.30
16.65
2,330
Dec 15, 2025
16.61
16.93
16.61
16.93
16.30
700
Dec 12, 2025
16.78
16.78
16.78
16.78
16.15
-
Dec 11, 2025
16.82
16.82
16.82
16.82
16.19
-
Dec 10, 2025
17.07
17.13
16.98
16.98
16.35
260
Dec 9, 2025
17.12
17.38
17.12
17.38
16.73
362
Dec 8, 2025
17.00
17.36
17.00
17.36
16.71
1,286
Dec 5, 2025
17.51
17.51
17.23
17.23
16.58
525
Dec 4, 2025
16.91
17.99
16.91
17.67
17.00
550
Dec 3, 2025
16.65
16.65
16.65
16.65
16.03
-
Dec 2, 2025
16.37
16.42
16.37
16.42
15.80
720
Dec 1, 2025
0.276396
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
17.03
17.30
16.58
16.58
15.95
2,015
Nov 28, 2025
16.77
17.39
16.77
17.39
16.44
400
Nov 27, 2025
16.70
17.00
16.70
17.00
16.07
700
Nov 26, 2025
16.64
17.02
16.40
17.02
16.09
4,149
Nov 25, 2025
14.63
17.30
14.63
16.60
15.69
4,195
Nov 24, 2025
14.50
14.91
14.50
14.91
14.09
150
Nov 21, 2025
13.97
13.97
13.97
13.97
13.21
-
Nov 20, 2025
14.43
14.90
14.10
14.90
14.09
1,800
Nov 19, 2025
14.48
14.48
14.48
14.48
13.69
-
Nov 18, 2025
14.45
14.77
13.95
13.95
13.18
2,800
Nov 17, 2025
14.10
14.10
14.10
14.10
13.33
250
Nov 14, 2025
13.56
14.05
13.56
14.05
13.28
500
Nov 13, 2025
13.37
14.00
13.37
14.00
13.23
130
Nov 12, 2025
13.17
13.17
13.17
13.17
12.45
-
Nov 11, 2025
13.08
13.24
13.08
13.24
12.52
20
Nov 10, 2025
12.84
13.20
12.84
13.20
12.48
202
Nov 7, 2025
12.60
12.60
12.60
12.60
11.91
-
Nov 6, 2025
12.92
12.92
12.92
12.92
12.21
-
Nov 5, 2025
12.32
12.32
12.32
12.32
11.65
-
Nov 4, 2025
12.98
12.98
12.98
12.98
12.27
-
Nov 3, 2025
13.19
13.19
13.19
13.19
12.47
-
