ZIM Integrated Shipping Services Ltd ZIM
Open calendar →ZIM Integrated Shipping Services Ltd. Ordinary Shares · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 15.70 → 25.01 · 59.3%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
24.9200
25.1354
24.8000
25.0100
638,430
24.5300
24.9450
24.2100
24.9200
766,200
24.4100
24.4750
24.1600
24.3100
571,400
Weekend
Weekend
24.5000
24.5000
24.0250
24.3000
661,500
24.9100
25.0000
24.4500
24.5100
1,043,300
24.5600
25.0350
24.4800
24.8000
1,151,200
24.1900
24.4500
23.8900
24.4000
1,168,100
23.9900
24.0000
23.5310
23.8000
835,500
Weekend
Weekend
24.1800
24.3100
23.8950
23.9700
655,300
24.6000
24.6150
24.0300
24.1400
969,400
23.9600
24.6600
23.7500
24.6000
1,073,200
24.1700
24.3500
23.8310
23.9200
1,490,700
23.9500
24.4500
23.2850
23.7100
4,808,200
34 · 6-K
Pre-market · 08:07 ET
6-K ↗
Weekend
Weekend
No trading
25.6300
25.7900
25.3000
25.5700
724,600
25.9100
25.9500
25.1500
25.2300
826,500
26.0000
26.0700
25.7000
26.0000
1,026,700
25.3600
26.0100
25.1250
25.9100
1,166,400
Weekend
Weekend
25.4200
25.7100
25.0500
25.5800
711,400
25.8500
25.9200
25.2300
25.8000
872,000
25.4300
25.6500
25.0900
25.5800
975,200
25.0000
25.8100
25.0000
25.4300
1,049,300
24.3400
25.3500
24.3400
25.2700
1,531,500
Weekend
Weekend
No trading
24.1000
24.5100
24.0000
24.3400
994,000
24.4000
24.7200
23.9600
23.9800
962,100
24.6900
24.8000
24.3400
24.4600
1,035,900
33 · 6-K
After-hours · 16:05 ET
6-K ↗
25.7500
25.9300
24.9000
24.9200
1,735,900
Weekend
Weekend
25.9300
26.2500
25.8500
26.2300
885,600
25.5000
25.9800
25.4600
25.9100
1,170,000
25.6800
25.7500
25.3000
25.3300
912,800
25.7000
25.7900
25.1900
25.5000
980,900
25.4800
25.7300
25.0900
25.5600
663,200
Weekend
Weekend
25.4400
26.1550
24.8900
25.2400
1,211,300
24.5000
25.5900
24.4900
25.4500
1,094,900
25.1000
25.2680
24.4200
24.5000
739,800
25.0000
25.2750
24.8200
25.2100
1,381,800
23.4900
24.8350
23.4600
24.7200
1,552,600
32 · 6-K
Pre-market · 06:00 ET
6-K ↗
Weekend
Weekend
24.1000
24.1200
22.9300
23.4900
2,673,600
25.0000
25.0100
24.1100
24.1900
1,403,600
25.2100
25.2290
25.0400
25.1400
724,800
25.2600
25.3600
25.1180
25.2500
792,500
No trading
Weekend
Weekend
25.1200
25.2400
25.0450
25.2400
661,300
25.1000
25.3200
25.0800
25.1400
665,700
25.1100
25.4000
24.7520
25.1600
1,324,100
31 · 6-K
Pre-market · 07:05 ET
6-K ↗
25.7400
25.7500
25.5000
25.5500
779,900
25.8800
25.9700
25.5730
25.6400
907,400
Weekend
Weekend
25.6700
25.8050
25.4400
25.5700
645,600
25.8300
25.9780
25.5800
25.6800
851,000
25.8500
26.0500
25.7000
25.7500
1,075,200
25.6600
26.0150
25.6000
25.7500
1,712,800
26.6100
26.8400
26.4100
26.4700
786,200
Weekend
Weekend
26.3100
26.8300
26.3100
26.6100
859,500
27.8100
27.8100
26.0900
26.0900
2,108,400
30 · 6-K
After-hours · 16:05 ET
6-K ↗
27.2100
28.1300
26.7000
27.8400
3,374,900
25.9200
29.3000
25.5500
28.5500
8,479,600
26.2500
26.2800
26.0100
26.0700
782,000
Weekend
Weekend
26.9200
26.9900
26.2800
26.2800
1,045,900
29 · 6-K
After-hours · 16:05 ET
6-K ↗
26.1100
26.4500
26.0500
26.4400
887,300
26.0500
26.0680
25.7000
26.0100
933,200
26.1500
26.1500
25.7700
26.0500
926,300
25.9900
26.1500
25.9900
26.0900
929,700
Weekend
Weekend
26.1000
26.1550
25.9200
25.9300
854,500
28 · 6-K
After-hours · 16:05 ET
6-K ↗
26.4500
26.5250
25.9500
26.0800
988,900
27 · 6-K/A
After-hours · 16:05 ET
6-K/A ↗
26.4800
26.5500
26.2100
26.4100
1,063,400
26.5800
26.7900
26.1550
26.2400
1,067,300
26.9000
27.0000
26.4700
26.5600
1,112,200
Weekend
Weekend
26.8800
27.2700
26.8700
27.0100
1,275,700
26.9000
27.0800
26.7500
26.9500
1,626,400
26 · 6-K
After-hours · 16:05 ET
6-K ↗
26.5000
26.7400
26.4500
26.7000
1,042,900
26.5000
26.6700
26.3300
26.3900
1,256,700
26.3000
26.5300
26.2400
26.5300
918,300
Weekend
Weekend
26.2000
26.4100
26.1150
26.3900
895,800
26.4600
26.6900
26.2300
26.4000
1,032,400
26.8800
26.8800
26.3000
26.4500
1,544,600
26.2600
26.3800
26.0600
26.3000
1,264,200
26.4400
26.5400
26.0000
26.3000
1,297,200
Weekend
Weekend
No trading
25.7900
26.5350
25.7700
26.3000
1,415,100
26.5000
26.6100
25.9200
25.9500
1,893,100
26.0300
26.4900
26.0200
26.3500
1,522,100
26.1500
26.3700
25.8000
25.8800
1,486,700
Weekend
Weekend
26.1200
26.2800
25.9400
26.1900
1,620,600
26.7000
26.8800
26.2300
26.2500
1,666,200
26.4300
26.4900
26.1180
26.4400
1,304,300
25.9400
26.5100
25.9300
26.4600
1,800,500
26.1600
26.4200
25.9000
25.9200
1,906,100
Weekend
Weekend
26.2700
26.3500
25.7750
25.8800
2,682,600
25 · 6-K
After-hours · 16:05 ET
6-K ↗
26.7600
27.4700
26.7600
26.9600
2,506,100
24 · 6-K
Pre-market · 07:29 ET
6-K ↗
27.5500
27.8300
27.1100
27.1400
1,773,100
26.7100
27.4400
26.6000
27.4100
1,754,300
26.9600
27.1500
26.3500
26.7200
3,107,200
Weekend
Weekend
27.4800
27.6500
26.9200
26.9900
1,724,500
27.8500
27.9500
27.1050
27.2000
3,315,800
28.5000
28.7000
27.9500
28.0700
2,600,000
29.1300
29.1600
28.6400
28.9200
1,620,900
27.3600
29.1300
27.3300
29.1100
2,825,700
23 · 20-F
Pre-market · 07:39 ET
20-F ↗
22 · 6-K
Pre-market · 07:09 ET
6-K ↗
Weekend
Weekend
28.0000
28.3700
27.8000
27.8100
1,843,000
28.6000
28.7600
28.1400
28.4400
1,626,800
28.0800
28.8600
27.9900
28.8500
2,449,000
28.4500
28.5200
27.6100
27.9100
3,294,100
28.6200
28.9300
28.2610
28.8300
2,744,100
Weekend
Weekend
28.8800
28.9800
28.6750
28.8300
2,273,700
29.0000
29.1700
28.7700
28.8600
1,559,800
29.0800
29.2450
28.7150
29.2000
2,100,600
29.0500
29.2050
28.8600
29.0800
4,163,600
28.8800
29.0000
28.4300
28.6600
3,781,100
Weekend
Weekend
29.0500
29.3350
28.5600
29.2700
3,468,200
28.7900
29.1800
28.3800
29.1800
5,194,200
28.1600
29.1800
27.9700
29.0300
18,066,400
29.9700
29.9700
27.5800
27.8500
39,624,500
21 · 6-K
Pre-market · 06:02 ET
6-K ↗
No trading
Weekend
Weekend
20.7400
22.2200
20.6300
22.2000
2,049,900
21.7800
21.8500
20.5800
21.1800
2,009,300
20.8700
21.2000
20.7100
21.1400
1,049,900
21.1200
21.3800
20.5800
20.7300
2,150,000
20.7600
21.5550
20.5500
21.2200
2,060,800
Weekend
Weekend
20.3400
20.8300
20.1800
20.6800
2,269,700
20.7000
20.8500
20.0700
20.3300
3,868,500
21.6500
22.0180
21.1350
21.5300
1,879,500
22.5500
22.6100
21.2700
21.7600
3,081,700
21.9500
22.4400
21.3800
22.4300
2,922,100
Weekend
Weekend
22.7200
22.9500
21.9200
22.0300
3,114,800
23.4500
23.6400
22.6500
23.1800
2,324,200
22.5900
23.5000
22.5100
23.2400
2,775,100
23.2400
23.4100
22.6150
22.7200
3,029,800
22.4000
23.2150
22.2300
22.9600
3,936,200
Weekend
Weekend
22.1900
23.0000
22.0850
22.1000
2,047,600
22.2600
22.7100
22.0150
22.0600
2,439,700
21.5300
22.7240
21.5300
22.4700
3,714,800
21.7000
21.7400
21.0700
21.5300
4,367,700
No trading
Weekend
Weekend
22.2800
22.4800
21.2300
21.3600
3,658,600
22.1000
22.9300
21.8000
22.7000
4,253,900
21.9300
22.8400
21.7500
22.7300
3,889,000
23.3700
23.5000
21.4600
21.5700
4,250,600
22.3200
24.4650
22.3200
23.2700
6,136,400
Weekend
Weekend
22.5150
22.5630
21.8300
22.4000
3,274,400
22.3500
22.6400
22.3500
22.5000
2,091,000
22.1200
22.5000
21.8800
22.3500
3,178,500
20.9100
22.4500
20.9000
22.3000
6,071,800
21.7000
21.8550
20.1010
20.9200
7,656,300
20 · 6-K
Pre-market · 07:00 ET
6-K ↗
Weekend
Weekend
21.6700
22.2000
21.3400
21.9100
4,149,400
No trading
21.1000
21.4100
20.6820
21.2300
3,267,100
21.1900
21.3400
20.9800
21.0100
2,771,700
21.1500
21.4100
20.8500
21.2100
3,480,700
19 · 6-K
Pre-market · 07:00 ET
6-K ↗
Weekend
Weekend
21.1700
21.5100
20.7000
21.3500
2,969,600
No trading
21.0100
21.2500
20.7110
21.0700
2,023,800
21.2900
22.1400
20.7200
21.0300
9,646,100
18 · 6-K
After-hours · 16:08 ET
6-K ↗
19.3500
20.1400
19.3000
19.8800
4,094,900
Weekend
Weekend
19.4800
19.5500
19.0000
19.2400
3,063,100
19.8800
20.1800
19.2500
19.2500
3,182,700
20.5500
20.8500
19.4200
19.5600
4,888,000
17 · 6-K
Pre-market · 07:00 ET
6-K ↗
16 · 6-K/A
After-hours · 16:41 ET
6-K/A ↗
20.3700
21.0000
19.8600
20.0200
4,570,800
19.5900
20.4100
19.4200
20.4000
6,216,200
15 · 6-K
Pre-market · 07:00 ET
6-K ↗
Weekend
Weekend
19.7500
19.9000
18.5620
18.7600
4,282,300
19.8600
19.9800
19.5200
19.8300
2,635,800
14 · 6-K
After-hours · 16:05 ET
6-K ↗
20.0300
20.2250
19.8200
19.8400
2,356,600
20.1000
20.4300
19.8230
19.8700
3,670,100
13 · 6-K
Pre-market · 09:08 ET
6-K ↗
20.0700
20.7000
20.0200
20.0800
3,818,400
12 · 6-K
Pre-market · 09:09 ET
6-K ↗
Weekend
Weekend
20.5800
20.6000
19.8200
20.0300
4,873,000
20.7000
21.0000
20.3800
20.4000
7,356,700
19.4400
19.9350
18.9100
19.8700
3,992,000
19.2100
19.8850
18.8200
19.6000
5,823,300
19.9400
20.2300
19.0200
19.3000
5,574,900
11 · 6-K
Pre-market · 07:09 ET
6-K ↗
Weekend
Weekend
19.9000
20.6000
19.8090
20.4100
4,351,800
No trading
19.6500
20.3000
19.4800
19.7000
9,756,000
10 · 6-K
After-hours · 16:05 ET
6-K ↗
18.3600
19.5600
18.0500
19.5100
16,279,600
9 · 6-K
Pre-market · 07:05 ET
6-K ↗
17.0000
17.3900
17.0000
17.1700
4,948,500
Weekend
Weekend
16.5600
17.2400
16.4500
16.9000
5,633,500
8 · 6-K/A
After-hours · 16:05 ET
6-K/A ↗
16.5200
17.5900
16.2600
16.7500
7,661,000
7 · 6-K
Pre-market · 07:17 ET
6-K ↗
17.2200
17.2550
16.4100
16.7500
4,380,400
6 · 6-K
Pre-market · 07:00 ET
6-K ↗
16.5400
17.0100
16.1300
16.9900
4,798,100
16.5400
17.5000
16.5400
17.0100
10,929,900
Weekend
Weekend
15.7900
16.3000
15.3000
16.0200
4,509,500
15.6900
16.4800
15.6900
16.0100
7,932,100
15.5200
15.7580
15.5100
15.7000
4,558,400
15.1050
15.5160
14.8200
15.4100
5,107,200
15.2000
15.4250
14.9300
15.2500
5,468,300
Weekend
Weekend
14.4100
14.7900
14.1900
14.7300
2,854,200
5 · 6-K
After-hours · 16:05 ET
6-K ↗
15.0700
15.4600
14.6250
14.6600
4,221,800
14.6100
15.2400
14.6000
15.1100
2,958,200
15.0000
15.0600
14.2800
14.3500
4,150,900
15.4500
15.6250
15.1300
15.3200
3,685,100
Weekend
Weekend
14.6400
15.5000
14.5500
15.3800
4,065,800
14.8100
14.9050
14.5570
14.7300
3,217,000
15.0800
15.3200
15.0200
15.1200
4,868,300
14.8600
15.3000
14.7700
14.8300
5,755,400
13.9350
14.5500
13.9350
14.3500
5,654,600
Weekend
Weekend
13.8000
14.0300
13.5600
13.7200
2,146,200
14.0500
14.1400
13.7000
13.7800
3,137,500
13.7000
13.9500
13.5450
13.9400
3,618,300
13.4300
13.7400
13.4100
13.6400
2,627,800
13.6500
13.9300
13.4050
13.4300
3,229,200
Weekend
Weekend
13.3300
13.7200
13.1900
13.4500
3,147,500
13.5600
13.7900
13.3000
13.3200
3,495,800
13.4900
13.7900
13.4100
13.5800
4,011,300
12.7000
13.5700
12.5200
13.4300
6,306,000
12.6000
12.9200
12.4600
12.7200
4,228,500
Weekend
Weekend
12.9200
13.0400
12.3300
12.4400
6,012,500
13.6000
13.7100
12.9100
12.9200
6,430,200
13.4800
13.6450
13.3620
13.6300
3,154,400
13.6700
13.9500
13.4750
13.5000
3,007,800
13.8000
13.8700
13.4800
13.7000
6,354,300
Weekend
Weekend
13.8400
14.1000
13.8000
13.9100
3,108,900
13.8000
13.9300
13.5400
13.7900
2,984,900
13.5400
13.8000
13.5000
13.7100
3,905,400
13.4800
13.6900
13.4200
13.5500
4,211,500
13.9600
14.0000
13.4700
13.6100
4,762,100
Weekend
Weekend
14.0800
14.2200
13.9400
13.9400
2,648,400
14.3100
14.3100
13.9200
14.0800
4,269,300
14.4600
14.6000
14.4100
14.5300
3,522,200
14.6000
14.6500
14.3000
14.3900
3,692,600
14.2700
14.6900
14.1600
14.6500
3,281,900
Weekend
Weekend
14.7900
14.8000
14.3200
14.3700
7,083,200
14.8100
15.4500
14.7700
15.2000
5,775,400
14.5100
15.0000
14.3800
14.7700
5,286,300
14.8000
14.8000
14.4200
14.5200
5,064,900
14.8900
15.2050
14.4400
14.6200
10,389,400
Weekend
Weekend
13.6300
13.9760
13.6000
13.6300
3,836,900
13.1850
13.6000
13.1300
13.5400
4,101,200
13.3000
13.5500
13.1400
13.2000
3,184,400
13.3450
13.5490
13.2700
13.3000
3,905,400
13.6800
13.6800
13.1700
13.3800
3,131,800
Weekend
Weekend
13.3100
13.4900
13.1200
13.4900
3,216,500
13.5500
13.6000
13.3200
13.3300
3,123,100
13.5100
13.6500
13.4300
13.5100
3,248,600
13.4400
14.0000
13.3900
13.6600
3,965,900
4 · 6-K
Pre-market · 07:13 ET
6-K ↗
No trading
Weekend
Weekend
13.8000
13.9390
13.6000
13.6100
3,503,900
14.0600
14.1300
13.6900
13.8600
5,490,700
14.3200
14.5800
14.2100
14.2100
3,337,800
14.0900
14.5250
13.9810
14.4700
6,079,200
14.3200
14.3800
14.0950
14.1400
5,640,400
3 · 6-K
Pre-market · 06:59 ET
6-K ↗
Weekend
Weekend
14.6500
14.9500
14.3000
14.3700
7,414,600
15.1500
15.4300
14.5400
14.7000
7,601,700
14.4250
15.5700
13.8000
15.3300
14,116,800
2 · 6-K
Pre-market · 07:07 ET
6-K ↗
16.1700
16.2800
15.4400
15.5500
9,580,200
16.3100
16.5100
16.1200
16.1700
4,929,500
Weekend
Weekend
16.8800
16.8800
16.2900
16.3100
4,760,500
17.4200
17.4200
16.8000
16.9600
4,345,400
17.5000
17.7800
17.3350
17.4100
4,841,400
17.9100
18.1200
17.2150
17.3400
8,670,100
1 · 6-K
Pre-market · 07:08 ET
6-K ↗
17.8400
18.3600
17.2330
17.8100
23,441,500
Weekend
Weekend
15.9400
16.0290
15.4750
15.5000
3,326,300
16.1800
16.3700
15.7500
15.9300
3,786,100
15.9600
16.2700
15.7500
15.7900
3,027,000
15.8700
16.0800
15.7000
15.9100
2,971,600
15.5200
15.7900
15.3300
15.7600
2,491,600
Weekend
Weekend
15.7600
15.7900
15.3050
15.4200
4,695,400
15.8600
16.1800
15.7700
15.8500
2,577,800
16.2300
16.2450
15.8000
15.9400
3,773,300
16.3500
16.4700
16.1800
16.3800
2,295,800
16.5700
16.6350
16.3000
16.5500
2,660,700
Weekend
Weekend
16.5100
16.7400
16.3100
16.7300
3,216,400
16.4300
16.5300
16.2800
16.4900
3,422,700
15.9900
16.6800
15.9650
16.5600
5,984,100
15.4300
15.8550
15.3700
15.7000
4,262,100
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.