ZIM Integrated Shipping Services Ltd. (FRA:2SV)
Germany
· Delayed Price · Currency is EUR 17.23
-0.44 (-2.47%)
At close: Dec 5, 2025
FRA:2SV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -0.86% | - |
| Dec 4, 2025 | 16.91 | 17.99 | 16.91 | 17.67 | 17.67 | 6.09% | 550 |
| Dec 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.41% | - |
| Dec 2, 2025 | 16.37 | 16.42 | 16.37 | 16.42 | 16.42 | -0.94% | 720 |
| Dec 1, 2025 | 17.03 | 17.30 | 16.58 | 16.58 | 16.58 | -4.68% | 2,015 |
| Nov 28, 2025 | 16.77 | 17.39 | 16.77 | 17.39 | 17.12 | 2.29% | 400 |
| Nov 27, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.74 | -0.09% | 700 |
| Nov 26, 2025 | 16.64 | 17.02 | 16.40 | 17.02 | 16.75 | 2.53% | 4,149 |
| Nov 25, 2025 | 14.63 | 17.30 | 14.63 | 16.60 | 16.34 | 11.32% | 4,195 |
| Nov 24, 2025 | 14.50 | 14.91 | 14.50 | 14.91 | 14.68 | 6.68% | 150 |
| Nov 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.76 | -6.24% | - |
| Nov 20, 2025 | 14.43 | 14.90 | 14.10 | 14.90 | 14.67 | 2.91% | 1,800 |
| Nov 19, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | 3.84% | - |
| Nov 18, 2025 | 14.45 | 14.77 | 13.95 | 13.95 | 13.73 | -1.09% | 2,800 |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 0.38% | 250 |
| Nov 14, 2025 | 13.56 | 14.05 | 13.56 | 14.05 | 13.83 | 0.33% | 500 |
| Nov 13, 2025 | 13.37 | 14.00 | 13.37 | 14.00 | 13.78 | 6.32% | 130 |
| Nov 12, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.97 | -0.57% | - |
| Nov 11, 2025 | 13.08 | 13.24 | 13.08 | 13.24 | 13.04 | 0.33% | 20 |
| Nov 10, 2025 | 12.84 | 13.20 | 12.84 | 13.20 | 13.00 | 4.76% | 202 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -2.46% | - |
| Nov 6, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | 4.84% | - |
| Nov 5, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.13 | -5.05% | - |
| Nov 4, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.78 | -1.62% | - |
| Nov 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.99 | 5.89% | - |
| Oct 31, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.27 | -2.04% | - |
| Oct 30, 2025 | 12.89 | 13.18 | 12.72 | 12.72 | 12.52 | -0.16% | 10 |
| Oct 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.54 | -1.29% | - |
| Oct 28, 2025 | 12.50 | 13.01 | 12.50 | 12.90 | 12.71 | 4.49% | 800 |
| Oct 27, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | 12.16 | 4.80% | 450 |
| Oct 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | -0.81% | - |
| Oct 23, 2025 | 11.77 | 11.88 | 11.77 | 11.88 | 11.70 | 1.54% | 430 |
| Oct 22, 2025 | 11.58 | 11.70 | 11.58 | 11.70 | 11.52 | 2.56% | 250 |
| Oct 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.23 | -2.14% | - |
| Oct 20, 2025 | 11.44 | 11.66 | 11.44 | 11.66 | 11.48 | 5.98% | 430 |
| Oct 17, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.83 | -5.17% | 300 |
| Oct 16, 2025 | 11.47 | 11.60 | 11.47 | 11.60 | 11.42 | 1.61% | 110 |
| Oct 15, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.24 | 0.30% | - |
| Oct 14, 2025 | 10.80 | 11.38 | 10.80 | 11.38 | 11.21 | 4.23% | 1 |
| Oct 13, 2025 | 10.63 | 11.09 | 10.63 | 10.92 | 10.75 | 1.17% | 910 |
| Oct 10, 2025 | 11.24 | 11.24 | 10.79 | 10.79 | 10.63 | -7.47% | 720 |
| Oct 9, 2025 | 11.65 | 11.67 | 11.55 | 11.67 | 11.49 | 1.44% | 418 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | -0.17% | - |
| Oct 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.34 | -3.24% | - |
| Oct 6, 2025 | 12.18 | 12.18 | 11.91 | 11.91 | 11.72 | 2.76% | 1,150 |
| Oct 3, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.41 | 0.49% | - |
| Oct 2, 2025 | 11.55 | 11.55 | 11.53 | 11.53 | 11.35 | 2.04% | - |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | -2.45% | - |
| Sep 30, 2025 | 11.49 | 11.58 | 11.45 | 11.58 | 11.41 | -2.24% | 810 |
| Sep 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.67 | -1.97% | 180 |
| Sep 26, 2025 | 11.90 | 12.09 | 11.90 | 12.09 | 11.90 | 0.73% | - |
| Sep 25, 2025 | 12.22 | 12.22 | 12.00 | 12.00 | 11.82 | -0.50% | 514 |
| Sep 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.87 | -0.97% | - |
| Sep 23, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | -1.23% | - |
| Sep 22, 2025 | 12.20 | 12.33 | 12.20 | 12.33 | 12.14 | -3.64% | 11 |
| Sep 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | 0.99% | - |
| Sep 18, 2025 | 12.86 | 12.86 | 12.67 | 12.67 | 12.48 | 4.37% | 700 |
| Sep 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.95 | -1.14% | - |
| Sep 16, 2025 | 12.33 | 12.33 | 12.28 | 12.28 | 12.09 | 0.24% | - |
| Sep 15, 2025 | 11.63 | 12.73 | 11.63 | 12.25 | 12.06 | 5.39% | 1,720 |
| Sep 12, 2025 | 11.38 | 11.62 | 11.38 | 11.62 | 11.45 | 4.53% | 670 |
| Sep 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.95 | -1.09% | - |
| Sep 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.07 | -2.77% | - |
| Sep 9, 2025 | 11.24 | 11.56 | 11.24 | 11.56 | 11.38 | 1.99% | 350 |
| Sep 8, 2025 | 11.35 | 11.35 | 11.34 | 11.34 | 11.16 | -0.14% | 785 |
| Sep 5, 2025 | 11.32 | 11.35 | 11.32 | 11.35 | 11.18 | -1.29% | 31 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | -0.54% | 1,060 |
| Sep 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.38 | -2.08% | - |
| Sep 2, 2025 | 11.56 | 11.81 | 11.56 | 11.81 | 11.63 | 2.68% | - |
| Sep 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.27 | -1.71% | 45 |
| Aug 29, 2025 | 11.75 | 12.08 | 11.70 | 11.70 | 11.47 | -0.95% | 2,480 |
| Aug 28, 2025 | 12.13 | 12.34 | 11.81 | 11.81 | 11.58 | -5.53% | 2,300 |
| Aug 27, 2025 | 12.32 | 12.50 | 12.32 | 12.50 | 12.26 | 4.11% | 425 |
| Aug 26, 2025 | 12.00 | 12.01 | 12.00 | 12.01 | 11.77 | -2.36% | 130 |
| Aug 25, 2025 | 12.18 | 12.30 | 12.18 | 12.30 | 12.06 | -1.20% | 120 |
| Aug 22, 2025 | 12.52 | 12.85 | 12.45 | 12.45 | 12.20 | -3.77% | 3,030 |
| Aug 21, 2025 | 12.95 | 12.95 | 12.94 | 12.94 | 12.68 | 4.04% | 250 |
| Aug 20, 2025 | 13.36 | 14.02 | 12.44 | 12.44 | 12.19 | -11.17% | 580 |
| Aug 19, 2025 | 13.73 | 14.00 | 13.73 | 14.00 | 13.72 | 0.59% | 400 |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.64 | -3.83% | - |
| Aug 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.19 | -0.45% | - |
| Aug 14, 2025 | 14.71 | 15.52 | 14.54 | 14.54 | 14.25 | -2.90% | 110 |
| Aug 13, 2025 | 14.73 | 15.03 | 14.73 | 14.97 | 14.68 | -0.85% | 850 |
| Aug 12, 2025 | 15.42 | 15.44 | 15.10 | 15.10 | 14.80 | -1.69% | 3,180 |
| Aug 11, 2025 | 13.31 | 15.72 | 13.31 | 15.36 | 15.06 | 15.66% | 5,698 |
| Aug 8, 2025 | 13.62 | 13.70 | 13.28 | 13.28 | 13.02 | -4.94% | 1,425 |
| Aug 7, 2025 | 13.46 | 13.97 | 13.46 | 13.97 | 13.69 | 2.95% | 1,000 |
| Aug 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.30 | -2.16% | - |
| Aug 5, 2025 | 13.66 | 13.87 | 13.66 | 13.87 | 13.60 | 3.09% | 1,000 |
| Aug 4, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.19 | -1.97% | 173 |
| Aug 1, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.45 | -1.62% | - |
| Jul 31, 2025 | 13.83 | 13.95 | 13.83 | 13.95 | 13.67 | 0.84% | 215 |
| Jul 30, 2025 | 13.97 | 14.25 | 13.83 | 13.83 | 13.56 | -2.29% | 30 |
| Jul 29, 2025 | 14.09 | 14.16 | 14.09 | 14.16 | 13.88 | -0.07% | 150 |
| Jul 28, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.89 | -0.32% | 7 |
| Jul 25, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.93 | 1.86% | 72 |
| Jul 24, 2025 | 13.79 | 14.25 | 13.79 | 13.95 | 13.68 | 0.07% | 1,020 |
| Jul 23, 2025 | 13.29 | 13.98 | 13.29 | 13.94 | 13.67 | 6.75% | 450 |
| Jul 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.80 | -2.22% | - |
| Jul 21, 2025 | 13.13 | 13.36 | 13.13 | 13.36 | 13.09 | 1.95% | 46 |