ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany · Delayed Price · Currency is EUR 23.90
+0.05 (0.21%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:2SV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.25% | - |
| Aug 24, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 2.52% | 1,000 |
| Aug 21, 2026 | 22.70 | 23.80 | 22.70 | 23.80 | 23.80 | -0.63% | 100 |
| Aug 20, 2026 | 23.25 | 23.95 | 23.25 | 23.95 | 23.95 | 3.90% | 70 |
| Aug 19, 2026 | 24.10 | 24.10 | 23.05 | 23.05 | 23.05 | -9.43% | 500 |
| Aug 18, 2026 | 24.30 | 25.45 | 24.30 | 25.45 | 25.45 | 3.46% | 20 |
| Aug 17, 2026 | 23.75 | 24.60 | 23.75 | 24.60 | 24.60 | 8.13% | 50 |
| Aug 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | 32 |
| Aug 13, 2026 | 21.45 | 23.00 | 21.45 | 23.00 | 23.00 | 6.24% | 32 |
| Aug 12, 2026 | 20.85 | 21.65 | 20.85 | 21.65 | 21.65 | 1.88% | 100 |
| Aug 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -5.56% | 57 |
| Aug 10, 2026 | 22.80 | 23.20 | 22.50 | 22.50 | 22.50 | -2.17% | 2,367 |
| Aug 7, 2026 | 22.75 | 23.45 | 22.75 | 23.00 | 23.00 | -2.13% | 106 |
| Aug 6, 2026 | 22.75 | 23.50 | 22.75 | 23.50 | 23.50 | 0.21% | 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 | 10.35% | 1,264 |
| Aug 3, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% | - |
| Jul 31, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Jul 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | - |
| Jul 29, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.89% | - |
| Jul 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.63% | - |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.23% | - |
| 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 | 6.90% | 18 |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | - |
| Jul 21, 2026 | 20.90 | 21.15 | 20.90 | 21.15 | 21.15 | -1.17% | - |
| 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 | 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% | - |