ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 21.15
+0.45 (2.17%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:2SV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| May 7, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -2.95% | 1,000 |
| May 6, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| May 5, 2026 | 21.95 | 24.00 | 21.95 | 24.00 | 24.00 | 9.09% | 70 |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.62% | - |
| Apr 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% | - |
| 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 | -1.36% | - |
| Apr 27, 2026 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 0.68% | 20 |
| Apr 24, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.01% | - |
| Apr 23, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 2.05% | 400 |
| Apr 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.90% | - |
| Apr 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | - |
| Apr 20, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 0.89% | 2,180 |
| Apr 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.13% | - |
| Apr 16, 2026 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 0.68% | 35 |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 14, 2026 | 22.05 | 22.95 | 22.05 | 22.20 | 22.20 | -1.99% | 530 |
| Apr 13, 2026 | 22.20 | 22.65 | 22.20 | 22.65 | 22.65 | 2.03% | 520 |
| Apr 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | 50 |
| Apr 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.11% | - |
| Apr 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.67% | - |
| Apr 7, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.10% | - |
| Apr 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.23% | - |
| Apr 1, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.67% | - |
| Mar 31, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.93% | - |
| Mar 30, 2026 | 22.21 | 22.21 | 22.04 | 22.04 | 22.04 | -1.01% | 443 |
| Mar 27, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -3.80% | - |
| Mar 26, 2026 | 22.40 | 23.14 | 22.40 | 23.14 | 23.14 | 2.82% | 20 |
| Mar 25, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.86% | - |
| Mar 24, 2026 | 22.03 | 22.70 | 22.03 | 22.70 | 22.70 | 5.04% | 20 |
| Mar 23, 2026 | 21.89 | 21.89 | 21.61 | 21.61 | 21.61 | -4.53% | 65 |
| Mar 20, 2026 | 22.50 | 22.64 | 22.50 | 22.64 | 22.64 | -0.32% | 1 |