Zim Integrated Shipp.Serv.Ltd.
- Information
- Last
- Buy
- Sell
98
88
16.816
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2025 | 13:37:35.598 | 200 | 16.816 | |
| 200 | 16.816 | |||
| 200 | 16.816 | |||
| 26/11/2025 | 12:45:18.699 | 1 000 | 16.844 | |
| 1 000 | 16.844 | |||
| 1 000 | 16.844 | |||
| 26/11/2025 | 12:26:26.512 | 725 | 16.688 | |
| 725 | 16.688 | |||
| 725 | 16.688 | |||
| 26/11/2025 | 12:05:38.157 | 1 000 | 16.548 | |
| 1 000 | 16.548 | |||
| 1 000 | 16.548 | |||
| 26/11/2025 | 12:05:11.283 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 12:00:41.820 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 12:00:26.786 | 400 | 16.59 | |
| 400 | 16.59 | |||
| 400 | 16.59 | |||
| 26/11/2025 | 12:00:13.889 | 500 | 16.59 | |
| 500 | 16.59 | |||
| 500 | 16.59 | |||
| 26/11/2025 | 11:59:26.674 | 500 | 16.582 | |
| 500 | 16.582 | |||
| 500 | 16.582 | |||
| 26/11/2025 | 11:58:53.849 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:58:06.469 | 50 | 16.658 | |
| 50 | 16.658 | |||
| 50 | 16.658 | |||
| 26/11/2025 | 11:57:39.212 | 100 | 16.548 | |
| 100 | 16.548 | |||
| 100 | 16.548 | |||
| 26/11/2025 | 11:57:34.543 | 1 200 | 16.658 | |
| 1 200 | 16.658 | |||
| 1 200 | 16.658 | |||
| 26/11/2025 | 11:57:31.867 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:57:09.795 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:56:39.139 | 300 | 16.556 | |
| 300 | 16.556 | |||
| 300 | 16.556 | |||
| 26/11/2025 | 11:56:28.384 | 1 | 16.556 | |
| 1 | 16.556 | |||
| 1 | 16.556 | |||
| 26/11/2025 | 11:56:12.806 | 600 | 16.556 | |
| 600 | 16.556 | |||
| 600 | 16.556 | |||
| 26/11/2025 | 11:55:57.153 | 600 | 16.548 | |
| 600 | 16.548 | |||
| 600 | 16.548 | |||
| 26/11/2025 | 11:55:52.901 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:55:42.497 | 1 200 | 16.548 | |
| 1 200 | 16.548 | |||
| 1 200 | 16.548 | |||
| 26/11/2025 | 11:55:15.858 | 1 200 | 16.696 | |
| 1 200 | 16.696 | |||
| 1 200 | 16.696 | |||
| 26/11/2025 | 11:55:04.006 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:54:41.151 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:50:44.833 | 100 | 16.554 | |
| 100 | 16.554 | |||
| 100 | 16.554 | |||
| 26/11/2025 | 11:49:54.686 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:49:28.557 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:49:22.947 | 500 | 16.548 | |
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 26/11/2025 | 11:49:00.959 | 2 825 | 16.548 | |
| 725 | 16.548 | |||
| 1 600 | 16.548 | |||
| 500 | 16.548 | |||
| 500 | 16.548 | |||
| 2 325 | 16.548 | |||
| 26/11/2025 | 11:46:40.081 | 1 000 | 16.546 | |
| 1 000 | 16.546 | |||
| 1 000 | 16.546 | |||
| 26/11/2025 | 11:46:34.132 | 1 000 | 16.546 | |
| 1 000 | 16.546 | |||
| 1 000 | 16.546 | |||
| 26/11/2025 | 11:43:53.771 | 725 | 16.548 | |
| 725 | 16.548 | |||
| 725 | 16.548 | |||
| 26/11/2025 | 11:42:36.567 | 2 000 | 16.41 | |
| 2 000 | 16.41 | |||
| 2 000 | 16.41 | |||
| 26/11/2025 | 11:40:25.615 | 300 | 16.328 | |
| 300 | 16.328 | |||
| 300 | 16.328 | |||
| 26/11/2025 | 11:35:42.793 | 1 200 | 16.29 | |
| 1 200 | 16.29 | |||
| 1 200 | 16.29 | |||
| 26/11/2025 | 11:35:39.106 | 18 | 16.60 | |
| 18 | 16.60 | |||
| 18 | 16.60 | |||
| 26/11/2025 | 11:33:27.184 | 1 700 | 16.454 | |
| 1 700 | 16.454 | |||
| 700 | 16.454 | |||
| 1 000 | 16.454 | |||
| 26/11/2025 | 11:31:51.563 | 1 200 | 16.508 | |
| 1 200 | 16.508 | |||
| 1 200 | 16.508 | |||
| 26/11/2025 | 11:31:26.785 | 1 200 | 16.538 | |
| 1 200 | 16.538 | |||
| 1 200 | 16.538 | |||
| 26/11/2025 | 11:30:56.004 | 1 200 | 16.538 | |
| 1 200 | 16.538 | |||
| 1 200 | 16.538 | |||
| 26/11/2025 | 11:29:47.155 | 1 200 | 16.536 | |
| 1 200 | 16.536 | |||
| 1 200 | 16.536 | |||
| 26/11/2025 | 11:29:12.529 | 1 200 | 16.698 | |
| 1 200 | 16.698 | |||
| 1 200 | 16.698 | |||
| 26/11/2025 | 11:29:11.637 | 225 | 16.64 | |
| 225 | 16.64 | |||
| 225 | 16.64 | |||
| 26/11/2025 | 11:29:06.907 | 1 200 | 16.57 | |
| 1 200 | 16.57 | |||
| 1 200 | 16.57 | |||
| 26/11/2025 | 11:24:09.055 | 1 000 | 16.504 | |
| 1 000 | 16.504 | |||
| 1 000 | 16.504 | |||
| 26/11/2025 | 11:22:32.080 | 50 | 16.654 | |
| 50 | 16.654 | |||
| 50 | 16.654 | |||
| 26/11/2025 | 11:21:09.886 | 1 000 | 16.554 | |
| 1 000 | 16.554 | |||
| 1 000 | 16.554 | |||
| 26/11/2025 | 11:19:13.925 | 1 000 | 16.554 | |
| 1 000 | 16.554 | |||
| 1 000 | 16.554 | |||
| 26/11/2025 | 11:18:51.306 | 225 | 16.662 | |
| 225 | 16.662 | |||
| 225 | 16.662 | |||
| 26/11/2025 | 11:18:40.372 | 1 000 | 16.662 | |
| 1 000 | 16.662 | |||
| 1 000 | 16.662 | |||
| 26/11/2025 | 11:16:31.103 | 100 | 16.698 | |
| 100 | 16.698 | |||
| 100 | 16.698 | |||
| 26/11/2025 | 11:14:57.639 | 1 000 | 16.70 | |
| 1 000 | 16.70 | |||
| 1 000 | 16.70 | |||
| 26/11/2025 | 11:14:35.300 | 2 000 | 16.70 | |
| 2 000 | 16.70 | |||
| 2 000 | 16.70 | |||
| 26/11/2025 | 11:14:31.129 | 2 000 | 16.698 | |
| 2 000 | 16.698 | |||
| 2 000 | 16.698 | |||
| 26/11/2025 | 11:13:41.210 | 1 600 | 16.722 | |
| 600 | 16.722 | |||
| 1 000 | 16.722 | |||
| 1 000 | 16.722 | |||
| 600 | 16.722 | |||
| 26/11/2025 | 11:12:40.810 | 1 | 16.724 | |
| 1 | 16.724 | |||
| 1 | 16.724 | |||
| 26/11/2025 | 11:12:17.734 | 610 | 16.724 | |
| 610 | 16.724 | |||
| 610 | 16.724 | |||
| 26/11/2025 | 11:11:21.202 | 610 | 16.724 | |
| 610 | 16.724 | |||
| 610 | 16.724 | |||
| 26/11/2025 | 11:11:14.644 | 600 | 16.842 | |
| 600 | 16.842 | |||
| 600 | 16.842 | |||
| 26/11/2025 | 11:10:39.132 | 2 158 | 16.75 | |
| 2 000 | 16.75 | |||
| 158 | 16.75 | |||
| 2 158 | 16.75 | |||
| 26/11/2025 | 11:08:29.104 | 600 | 16.758 | |
| 600 | 16.758 | |||
| 600 | 16.758 | |||
| 26/11/2025 | 11:07:44.205 | 1 | 16.74 | |
| 1 | 16.74 | |||
| 1 | 16.74 | |||
| 26/11/2025 | 11:06:30.569 | 600 | 16.74 | |
| 600 | 16.74 | |||
| 600 | 16.74 | |||
| 26/11/2025 | 11:06:09.181 | 200 | 16.80 | |
| 200 | 16.80 | |||
| 200 | 16.80 | |||
| 26/11/2025 | 11:05:53.576 | 200 | 16.802 | |
| 200 | 16.802 | |||
| 200 | 16.802 | |||
| 26/11/2025 | 11:05:51.766 | 200 | 16.802 | |
| 200 | 16.802 | |||
| 200 | 16.802 | |||
| 26/11/2025 | 11:05:50.652 | 200 | 16.802 | |
| 200 | 16.802 | |||
| 200 | 16.802 | |||
| 26/11/2025 | 11:04:19.400 | 158 | 16.806 | |
| 158 | 16.806 | |||
| 158 | 16.806 | |||
| 26/11/2025 | 10:36:16.873 | 46 | 16.806 | |
| 46 | 16.806 | |||
| 46 | 16.806 | |||
| 26/11/2025 | 10:35:55.940 | 350 | 16.806 | |
| 350 | 16.806 | |||
| 350 | 16.806 | |||
| 26/11/2025 | 10:35:42.759 | 600 | 16.808 | |
| 600 | 16.808 | |||
| 600 | 16.808 | |||
| 26/11/2025 | 10:30:23.756 | 250 | 16.948 | |
| 250 | 16.948 | |||
| 250 | 16.948 | |||
| 26/11/2025 | 10:24:34.405 | 30 | 16.848 | |
| 30 | 16.848 | |||
| 30 | 16.848 | |||
| 26/11/2025 | 10:22:55.209 | 200 | 16.95 | |
| 200 | 16.95 | |||
| 200 | 16.95 | |||
| 26/11/2025 | 09:45:12.008 | 60 | 16.952 | |
| 60 | 16.952 | |||
| 60 | 16.952 | |||
| 26/11/2025 | 09:40:36.167 | 500 | 17.00 | |
| 500 | 17.00 | |||
| 500 | 17.00 | |||
| 26/11/2025 | 09:39:11.199 | 73 | 17.00 | |
| 73 | 17.00 | |||
| 73 | 17.00 | |||
| 26/11/2025 | 08:47:10.202 | 604 | 17.10 | |
| 604 | 17.10 | |||
| 604 | 17.10 | |||
| 26/11/2025 | 08:47:06.251 | 1 000 | 17.208 | |
| 125 | 17.208 | |||
| 1 000 | 17.208 | |||
| 875 | 17.208 | |||
| 26/11/2025 | 08:44:08.333 | 500 | 17.024 | |
| 400 | 17.024 | |||
| 100 | 17.024 | |||
| 200 | 17.024 | |||
| 200 | 17.024 | |||
| 100 | 17.024 | |||
| 26/11/2025 | 08:24:11.379 | 200 | 16.95 | |
| 200 | 16.95 | |||
| 200 | 16.95 | |||
| 26/11/2025 | 08:24:03.490 | 200 | 16.948 | |
| 200 | 16.948 | |||
| 200 | 16.948 | |||
| 26/11/2025 | 08:03:20.599 | 180 | 16.85 | |
| 180 | 16.85 | |||
| 180 | 16.85 | |||
| 26/11/2025 | 08:03:11.778 | 200 | 16.83 | |
| 200 | 16.83 | |||
| 200 | 16.83 | |||
| 26/11/2025 | 08:02:55.423 | 200 | 16.828 | |
| 200 | 16.828 | |||
| 200 | 16.828 | |||
| 26/11/2025 | 07:33:48.769 | 90 | 16.80 | |
| 90 | 16.80 | |||
| 90 | 16.80 | |||
| 26/11/2025 | 07:33:09.145 | 120 | 16.798 | |
| 120 | 16.798 | |||
| 120 | 16.798 | |||
| 26/11/2025 | 07:30:12.004 | 80 | 16.798 | |
| 80 | 16.798 | |||
| 80 | 16.798 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 486.50
Ask: 1 487.00
Turnover: 67 143 TEUR -
Alphabet Inc. Class A
Bid: 282.60 / Ask: 282.70
Turnover: 20 464 TEUR -
Nvidia Corp.
Bid: 153.14 / Ask: 153.20
Turnover: 16 037 TEUR -
Siemens Energy AG
Bid: 109.80 / Ask: 109.90
Turnover: 13 891 TEUR -
Commerzbank AG
Bid: 33.82 / Ask: 33.83
Turnover: 10 260 TEUR
Realtime Quotes
Last Update:
26/11/2025 @ 13:54:16
Last Update:
26/11/2025 @ 13:54:16