Munich - Delayed Quote
EUR
ZIM Integrated Shipping Services Ltd (2SV.MU)
25.10
-1.10
(-4.20%)
As of 11:02:03 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
25.65
25.65
25.10
25.10
25.10
100
Oct 30, 2026
26.20
26.20
26.20
26.20
26.20
-
Oct 29, 2026
26.50
26.50
26.50
26.50
26.50
-
Oct 28, 2026
26.40
26.40
26.40
26.40
26.40
-
Oct 27, 2026
26.30
26.30
26.30
26.30
26.30
-
Oct 26, 2026
26.15
26.15
26.15
26.15
26.15
-
Oct 23, 2026
26.05
26.05
26.05
26.05
26.05
-
Oct 22, 2026
26.05
26.05
26.05
26.05
26.05
-
Oct 21, 2026
26.15
26.15
26.15
26.15
26.15
-
Oct 20, 2026
26.15
26.15
26.15
26.15
26.15
-
Oct 19, 2026
26.35
26.35
26.35
26.35
26.35
-
Oct 16, 2026
26.45
26.45
26.45
26.45
26.45
-
Oct 15, 2026
26.80
26.80
26.80
26.80
26.80
-
Oct 14, 2026
27.50
27.50
27.50
27.50
27.50
-
Oct 13, 2026
27.60
27.60
27.60
27.60
27.60
-
Oct 12, 2026
26.85
26.85
26.85
26.85
26.85
-
Oct 9, 2026
26.85
26.85
26.85
26.85
26.85
-
Oct 8, 2026
26.85
26.85
26.85
26.85
26.85
-
Oct 7, 2026
26.85
26.85
26.85
26.85
26.85
-
Oct 6, 2026
26.10
26.10
26.10
26.10
26.10
-
Oct 5, 2026
26.10
26.10
26.10
26.10
26.10
-
Oct 2, 2026
26.10
26.10
26.10
26.10
26.10
-
Oct 1, 2026
25.70
25.70
25.65
25.65
25.65
905
Sep 30, 2026
25.10
25.10
25.10
25.10
25.10
-
Sep 29, 2026
25.10
25.10
25.10
25.10
25.10
-
Sep 28, 2026
25.85
25.85
25.85
25.85
25.85
-
Sep 25, 2026
26.20
26.20
26.20
26.20
26.20
-
Sep 24, 2026
26.55
26.55
26.55
26.55
26.55
-
Sep 23, 2026
26.55
26.55
26.55
26.55
26.55
-
Sep 22, 2026
26.30
26.30
26.30
26.30
26.30
-
Sep 21, 2026
26.25
26.25
26.20
26.20
26.20
35
Sep 18, 2026
26.25
26.25
26.25
26.25
26.25
-
Sep 17, 2026
25.55
25.55
25.55
25.55
25.55
-
Sep 16, 2026
25.55
25.55
25.55
25.55
25.55
-
Sep 15, 2026
25.55
25.55
25.55
25.55
25.55
-
Sep 14, 2026
25.60
25.60
25.40
25.40
25.40
200
Sep 11, 2026
25.60
25.60
25.60
25.60
25.60
-
Sep 10, 2026
25.60
25.60
25.60
25.60
25.60
-
Sep 9, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 8, 2026
25.50
25.50
25.50
25.50
25.50
-
Sep 7, 2026
24.30
26.05
23.95
26.00
26.00
3,582
Sep 4, 2026
23.80
23.80
23.80
23.80
23.80
-
Sep 3, 2026
23.85
23.85
23.85
23.85
23.85
-
Sep 2, 2026
23.45
23.45
23.45
23.45
23.45
-
Sep 1, 2026
23.80
23.80
23.80
23.80
23.80
-
Aug 31, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 28, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 27, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 26, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 25, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 24, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 21, 2026
23.60
23.60
23.60
23.60
23.60
-
Aug 20, 2026
23.70
23.70
23.70
23.70
23.70
-
Aug 19, 2026
24.65
24.65
24.65
24.65
24.65
-
Aug 18, 2026
24.60
24.60
24.60
24.60
24.60
-
Aug 17, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 14, 2026
23.10
23.10
23.10
23.10
23.10
-
Aug 13, 2026
21.70
21.70
21.70
21.70
21.70
-
Aug 12, 2026
21.60
21.60
21.60
21.60
21.60
-
Aug 11, 2026
21.95
21.95
21.95
21.95
21.95
-
Aug 10, 2026
23.20
23.20
23.20
23.20
23.20
-
Aug 7, 2026
23.20
23.20
23.20
23.20
23.20
-
Aug 6, 2026
23.35
23.35
23.35
23.35
23.35
-
Aug 5, 2026
23.80
23.80
23.80
23.80
23.80
-
Aug 4, 2026
22.35
23.20
22.35
23.20
23.20
44
Aug 3, 2026
21.60
21.65
21.60
21.65
21.65
300
Jul 31, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 30, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 29, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 28, 2026
21.80
21.80
21.80
21.80
21.80
-
Jul 27, 2026
22.25
22.25
22.25
22.25
22.25
-
Jul 24, 2026
22.35
22.55
22.35
22.55
22.55
20
Jul 23, 2026
21.65
21.65
21.65
21.65
21.65
-
Jul 22, 2026
21.60
21.60
21.60
21.60
21.60
-
Jul 21, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 20, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 17, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 16, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 15, 2026
21.15
21.15
21.15
21.15
21.15
-
Jul 14, 2026
21.00
21.00
21.00
21.00
21.00
-
Jul 13, 2026
21.25
21.25
21.25
21.25
21.25
-
Jul 10, 2026
21.25
21.25
21.25
21.25
21.25
-
Jul 9, 2026
21.25
21.25
21.25
21.25
21.25
-
Jul 8, 2026
21.10
21.10
20.80
20.80
20.80
1,000
Jul 7, 2026
21.10
21.10
21.10
21.10
21.10
-
Jul 6, 2026
21.45
21.45
21.45
21.45
21.45
-
Jul 3, 2026
22.35
22.35
22.35
22.35
22.35
-
Jul 2, 2026
22.35
22.35
22.35
22.35
22.35
-
Jul 1, 2026
22.70
22.70
22.70
22.70
22.70
-
Jun 30, 2026
22.70
22.70
22.70
22.70
22.70
-
Jun 29, 2026
22.30
22.30
22.30
22.30
22.30
-
Jun 26, 2026
22.30
22.30
22.30
22.30
22.30
-
Jun 25, 2026
22.10
22.10
22.10
22.10
22.10
-
Jun 24, 2026
22.10
22.10
22.10
22.10
22.10
-
Jun 23, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 22, 2026
21.10
21.10
21.10
21.10
21.10
-
Jun 19, 2026
20.95
20.95
20.95
20.95
20.95
-
Jun 18, 2026
20.95
20.95
20.95
20.95
20.95
-
Jun 17, 2026
21.50
21.50
20.95
20.95
20.95
400
Jun 16, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 15, 2026
22.55
22.55
22.55
22.55
22.55
-
Jun 12, 2026
22.20
22.40
22.20
22.40
22.40
77
Jun 11, 2026
22.05
22.05
22.05
22.05
22.05
-
Jun 10, 2026
22.05
22.05
22.05
22.05
22.05
-
Jun 9, 2026
22.05
22.05
22.05
22.05
22.05
-
Jun 8, 2026
22.10
22.10
22.05
22.05
22.05
370
Jun 5, 2026
21.55
22.25
21.55
22.25
22.25
61
Jun 4, 2026
21.30
21.30
21.30
21.30
21.30
-
Jun 3, 2026
21.45
21.45
21.45
21.45
21.45
-
Jun 2, 2026
21.05
21.45
21.05
21.45
21.45
500
Jun 1, 2026
20.35
20.35
20.35
20.35
20.35
-
May 29, 2026
20.95
20.95
20.95
20.95
20.95
-
May 28, 2026
21.70
21.70
21.70
21.70
21.70
-
May 27, 2026
21.80
21.80
21.80
21.80
21.80
-
May 26, 2026
21.80
21.80
21.80
21.80
21.80
-
May 25, 2026
21.90
21.90
21.80
21.80
21.80
75
May 22, 2026
21.95
21.95
21.95
21.95
21.95
-
May 21, 2026
21.95
21.95
21.95
21.95
21.95
-
May 20, 2026
22.10
22.10
22.10
22.10
22.10
-
May 19, 2026
22.10
22.10
22.10
22.10
22.10
904
May 18, 2026
22.10
22.10
22.10
22.10
22.10
-
May 15, 2026
22.20
22.20
22.20
22.20
22.20
-
May 14, 2026
22.35
22.35
22.35
22.35
22.35
-
May 13, 2026
22.35
22.35
22.35
22.35
22.35
-
May 12, 2026
22.60
22.60
22.60
22.60
22.60
-
May 11, 2026
22.60
22.60
22.60
22.60
22.60
-
May 8, 2026
22.60
22.60
22.60
22.60
22.60
-
May 7, 2026
23.85
23.85
23.85
23.85
23.85
-
May 6, 2026
24.35
24.35
24.35
24.35
24.35
-
May 5, 2026
22.35
22.35
22.35
22.35
22.35
-
May 4, 2026
22.35
22.35
22.35
22.35
22.35
-
Apr 30, 2026
22.35
22.35
22.35
22.35
22.35
-
Apr 29, 2026
22.35
22.35
22.35
22.35
22.35
-
Apr 28, 2026
22.40
22.40
22.40
22.40
22.40
-
Apr 27, 2026
22.40
22.40
22.40
22.40
22.40
-
Apr 24, 2026
22.65
22.65
22.65
22.65
22.65
-
Apr 23, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 22, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 21, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 20, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 17, 2026
22.65
22.65
22.65
22.65
22.65
-
Apr 16, 2026
22.65
22.65
22.65
22.65
22.65
-
Apr 15, 2026
22.65
22.65
22.65
22.65
22.65
-
Apr 14, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 13, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 10, 2026
22.70
22.70
22.70
22.70
22.70
-
Apr 9, 2026
23.00
23.00
23.00
23.00
23.00
-
Apr 8, 2026
23.05
23.05
23.05
23.05
23.05
-
Apr 7, 2026
22.65
22.65
22.65
22.65
22.65
-
Apr 2, 2026
22.49
22.49
22.49
22.49
22.49
-
Apr 1, 2026
22.79
22.79
22.79
22.79
22.79
-
Mar 31, 2026
22.79
22.79
22.79
22.79
22.79
-
Mar 30, 2026
22.62
22.79
22.62
22.79
22.79
3
Mar 27, 2026
22.74
22.74
22.62
22.62
22.62
100
Mar 26, 2026
22.74
22.74
22.74
22.74
22.74
-
Mar 25, 2026
22.74
22.74
22.74
22.74
22.74
-
Mar 24, 2026
22.31
22.31
22.31
22.31
22.31
-
Mar 23, 2026
22.13
22.13
22.13
22.13
22.13
-
Mar 20, 2026
0.78566396
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
23.29
23.29
23.29
23.29
23.29
-
Mar 19, 2026
23.74
23.74
23.74
23.74
22.85
-
Mar 18, 2026
23.74
23.74
23.74
23.74
22.85
-
Mar 17, 2026
23.35
23.35
23.35
23.35
22.48
-
Mar 16, 2026
23.90
23.90
23.90
23.90
23.01
-
Mar 13, 2026
24.19
24.19
24.19
24.19
23.29
-
Mar 12, 2026
24.33
24.33
24.33
24.33
23.42
-
Mar 11, 2026
24.75
24.75
24.75
24.75
23.83
-
Mar 10, 2026
24.61
24.61
24.61
24.61
23.70
-
Mar 9, 2026
24.14
24.14
24.14
24.14
23.24
-
Mar 6, 2026
24.60
24.60
24.60
24.60
23.69
-
Mar 5, 2026
24.60
24.60
24.60
24.60
23.69
-
Mar 4, 2026
24.21
24.21
24.21
24.21
23.31
-
Mar 3, 2026
24.34
24.34
24.33
24.33
23.43
349
Mar 2, 2026
24.65
24.65
24.29
24.29
23.39
30
Feb 27, 2026
24.65
24.65
24.65
24.65
23.73
-
Feb 26, 2026
24.65
24.65
24.65
24.65
23.73
70
Feb 25, 2026
24.50
24.65
24.50
24.65
23.74
660
Feb 24, 2026
24.50
24.50
24.50
24.50
23.60
-
Feb 23, 2026
24.51
24.51
24.51
24.51
23.60
-
Feb 20, 2026
24.51
24.51
24.51
24.51
23.60
-
Feb 19, 2026
24.42
24.42
24.42
24.42
23.51
-
Feb 18, 2026
23.75
23.75
23.75
23.75
22.87
-
Feb 17, 2026
26.08
26.08
23.42
23.42
22.55
100
Feb 16, 2026
23.00
26.39
21.81
26.08
25.11
1,795
Feb 13, 2026
17.71
17.71
17.71
17.71
17.05
-
Feb 12, 2026
17.71
17.71
17.71
17.71
17.05
-
Feb 11, 2026
17.53
17.53
17.53
17.53
16.88
-
Feb 10, 2026
17.64
17.64
17.53
17.53
16.88
1,600
Feb 9, 2026
17.33
17.33
17.33
17.33
16.69
-
Feb 6, 2026
17.07
17.07
17.07
17.07
16.44
-
Feb 5, 2026
18.29
18.29
17.96
17.96
17.29
100
Feb 4, 2026
18.60
18.60
18.60
18.60
17.91
-
Feb 3, 2026
18.83
18.83
18.83
18.83
18.13
-
Feb 2, 2026
18.56
18.56
18.56
18.56
17.87
-
Jan 30, 2026
19.36
19.36
19.36
19.36
18.64
-
Jan 29, 2026
19.27
19.36
19.26
19.36
18.64
262
Jan 28, 2026
18.95
18.95
18.95
18.95
18.25
170
Jan 27, 2026
18.95
18.95
18.95
18.95
18.25
-
Jan 26, 2026
18.77
18.77
18.77
18.77
18.07
-
Jan 23, 2026
18.97
18.97
18.97
18.97
18.27
-
Jan 22, 2026
19.08
19.08
19.08
19.08
18.37
-
Jan 21, 2026
18.28
18.28
18.28
18.28
17.60
-
Jan 20, 2026
18.28
18.28
18.28
18.28
17.60
-
Jan 19, 2026
18.28
18.28
18.28
18.28
17.60
-
Jan 16, 2026
19.36
19.36
19.36
19.36
18.64
-
Jan 15, 2026
19.24
19.24
19.24
19.24
18.53
-
Jan 14, 2026
18.64
18.64
18.64
18.64
17.95
-
Jan 13, 2026
19.71
19.71
19.71
19.71
18.98
-
Jan 12, 2026
18.96
19.10
18.96
19.10
18.39
63
Jan 9, 2026
19.12
19.12
18.96
18.96
18.26
1,250
Jan 8, 2026
18.95
18.95
18.95
18.95
18.25
-
Jan 7, 2026
18.91
18.91
18.91
18.91
18.21
-
Jan 6, 2026
17.98
18.91
17.79
18.91
18.21
113
Jan 5, 2026
18.70
18.70
18.70
18.70
18.01
-
Jan 2, 2026
18.06
18.43
18.06
18.43
17.75
11
Dec 30, 2025
17.87
18.06
17.87
18.06
17.39
75
Dec 29, 2025
17.87
17.87
17.87
17.87
17.20
-
Dec 23, 2025
18.90
18.90
17.71
17.71
17.06
554
Dec 22, 2025
16.57
16.57
16.57
16.57
15.95
-
Dec 19, 2025
16.57
16.57
16.57
16.57
15.95
-
Dec 18, 2025
16.83
16.83
16.83
16.83
16.20
-
Dec 17, 2025
17.37
17.37
17.37
17.37
16.73
-
Dec 16, 2025
17.14
17.21
17.14
17.21
16.57
158
Dec 15, 2025
16.81
16.81
16.81
16.81
16.19
-
Dec 12, 2025
16.81
16.81
16.81
16.81
16.19
-
Dec 11, 2025
17.07
17.07
16.81
16.81
16.19
250
Dec 10, 2025
17.23
17.27
17.07
17.07
16.43
425
Dec 9, 2025
17.23
17.23
17.23
17.23
16.59
-
Dec 8, 2025
17.23
17.23
17.23
17.23
16.59
-
Dec 5, 2025
17.62
17.62
17.62
17.62
16.97
-
Dec 4, 2025
16.82
17.89
16.82
17.89
17.23
80
Dec 3, 2025
16.75
16.75
16.75
16.75
16.13
-
Dec 2, 2025
16.71
16.71
16.47
16.47
15.86
110
Dec 1, 2025
0.276768
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
17.16
17.16
16.97
16.99
16.36
1,240
Nov 28, 2025
17.05
17.58
16.94
17.47
16.53
6,537
Nov 27, 2025
16.96
17.14
16.86
17.14
16.21
256
Nov 26, 2025
16.83
16.85
16.31
16.34
15.46
2,735
Nov 25, 2025
14.88
15.91
14.88
15.91
15.05
16
Nov 24, 2025
14.69
14.88
14.69
14.88
14.07
2,000
Nov 21, 2025
14.22
14.69
14.22
14.69
13.90
25
Nov 20, 2025
14.43
14.69
14.40
14.69
13.89
5,200
Nov 19, 2025
14.65
14.65
14.43
14.43
13.65
4,000
Nov 18, 2025
14.65
14.65
14.65
14.65
13.86
-
Nov 17, 2025
13.90
14.65
13.90
14.65
13.86
15
Nov 14, 2025
13.86
13.90
13.86
13.90
13.15
50
Nov 13, 2025
13.56
13.56
13.56
13.56
12.82
-
Nov 12, 2025
13.28
13.56
13.28
13.56
12.82
173
Nov 11, 2025
13.09
13.10
13.09
13.10
12.39
-
Nov 10, 2025
12.77
12.77
12.77
12.77
12.08
-
Nov 7, 2025
12.94
12.94
12.77
12.77
12.08
750
Nov 6, 2025
13.06
13.06
13.06
13.06
12.35
-
Nov 5, 2025
12.60
12.60
12.40
12.40
11.73
70
Nov 4, 2025
13.21
13.21
13.21
13.21
12.50
100
Nov 3, 2025
13.23
13.23
13.23
13.23
12.51
-
