ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 20.70
-0.70 (-3.27%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:2SV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | 49 |
| Jul 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.20% | - |
| Jul 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.71% | - |
| Jul 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Jul 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 20 |
| Jul 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.37% | - |
| Jul 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.18% | - |
| Jul 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Jul 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.19% | - |
| Jul 3, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.84% | - |
| Jul 2, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.03% | - |
| Jul 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | - |
| Jun 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | 150 |
| Jun 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.22% | - |
| Jun 26, 2026 | 22.10 | 22.55 | 22.10 | 22.55 | 22.55 | 3.68% | 120 |
| Jun 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% | - |
| Jun 24, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.10% | - |
| Jun 23, 2026 | 21.45 | 22.55 | 21.45 | 22.55 | 22.55 | 8.41% | 20 |
| Jun 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Jun 19, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.70% | - |
| 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 | -2.14% | - |
| Jun 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -5.39% | - |
| Jun 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% | - |
| Jun 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.39% | - |
| Jun 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% | - |
| Jun 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% | - |
| Jun 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% | - |
| Jun 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.18% | - |
| Jun 5, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 6.80% | 50 |
| Jun 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | 700 |
| Jun 3, 2026 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 4.35% | 700 |
| Jun 2, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | 4.55% | 700 |
| Jun 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | 2,000 |
| May 29, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.25% | 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 | -1.17% | 44 |
| May 26, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.92% | - |
| May 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% | - |
| May 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% | - |
| May 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.31% | - |
| May 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| May 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| May 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.39% | - |
| May 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.70% | - |
| May 14, 2026 | 21.65 | 22.25 | 21.65 | 22.25 | 22.25 | 1.37% | 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 | -0.68% | 200 |
| May 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | - |