ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 21.95
-0.45 (-2.01%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:2SV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | - | 2.05% | - |
| 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 | -3.56% | 1 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.47 | 23.47 | 22.71 | -0.02% | 720 |
| Mar 18, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 22.71 | 0.19% | - |
| Mar 17, 2026 | 22.76 | 23.43 | 22.76 | 23.43 | 22.67 | 0.26% | 55 |
| Mar 16, 2026 | 24.10 | 24.10 | 23.37 | 23.37 | 22.61 | 0.19% | 501 |
| Mar 13, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.57 | -2.04% | - |
| Mar 12, 2026 | 23.71 | 23.81 | 23.71 | 23.81 | 23.04 | -4.76% | - |
| Mar 11, 2026 | 24.44 | 25.29 | 24.44 | 25.00 | 24.19 | 2.80% | 104 |
| Mar 10, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.53 | -0.16% | - |
| Mar 9, 2026 | 23.41 | 24.36 | 23.41 | 24.36 | 23.57 | 1.44% | 368 |
| Mar 6, 2026 | 23.92 | 24.10 | 23.92 | 24.02 | 23.23 | -1.78% | 1,060 |
| Mar 5, 2026 | 23.91 | 24.45 | 23.91 | 24.45 | 23.66 | -0.79% | 710 |
| Mar 4, 2026 | 23.29 | 24.65 | 23.29 | 24.65 | 23.84 | 3.14% | 303 |
| Mar 3, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.12 | -2.47% | 70 |
| Mar 2, 2026 | 23.61 | 24.50 | 23.61 | 24.50 | 23.70 | 0.41% | 306 |
| Feb 27, 2026 | 23.78 | 24.40 | 23.77 | 24.40 | 23.61 | 1.58% | 392 |
| Feb 26, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.24 | -4.40% | - |
| Feb 25, 2026 | 24.03 | 25.13 | 24.03 | 25.13 | 24.31 | 1.11% | 250 |
| Feb 24, 2026 | 23.78 | 24.85 | 23.78 | 24.85 | 24.04 | 2.05% | 145 |
| Feb 23, 2026 | 24.23 | 24.35 | 24.23 | 24.35 | 23.56 | 0.21% | 635 |
| Feb 20, 2026 | 24.01 | 24.30 | 24.00 | 24.30 | 23.51 | -0.80% | 829 |
| Feb 19, 2026 | 24.00 | 24.50 | 23.50 | 24.50 | 23.70 | -1.05% | 20,236 |
| Feb 18, 2026 | 23.55 | 24.76 | 23.52 | 24.76 | 23.95 | 5.25% | 312 |
| Feb 17, 2026 | 25.95 | 26.00 | 23.52 | 23.52 | 22.76 | -9.54% | 5,849 |
| Feb 16, 2026 | 22.74 | 26.88 | 22.08 | 26.00 | 25.15 | 46.89% | 22,491 |
| Feb 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.12 | -1.82% | 300 |
| Feb 12, 2026 | 17.71 | 18.34 | 17.71 | 18.03 | 17.44 | 4.29% | 21,055 |
| Feb 11, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 16.72 | -1.22% | - |