Zim Integrated Shipp.Serv.Ltd.

144

129

17.052

Date Time Volume Order Volume Price
26/11/2025 21:11:45.799 4   17.052
      4 17.052
      4 17.052
26/11/2025 20:29:51.822 6   16.936
      6 16.936
      6 16.936
26/11/2025 20:23:23.413 200   16.994
      200 16.994
      200 16.994
26/11/2025 20:13:28.787 1 000   16.936
      1 000 16.936
      1 000 16.936
26/11/2025 19:55:48.224 42   16.908
      42 16.908
      42 16.908
26/11/2025 19:28:06.764 2 013   16.95
      2 013 16.95
      2 013 16.95
26/11/2025 19:19:26.655 90   17.148
      90 17.148
      90 17.148
26/11/2025 19:08:13.299 100   17.052
      100 17.052
      100 17.052
26/11/2025 18:26:32.494 80   17.028
      80 17.028
      80 17.028
26/11/2025 17:40:02.444 100   17.254
      100 17.254
      100 17.254
26/11/2025 17:08:20.895 200   17.308
      30 17.308
      200 17.308
      170 17.308
26/11/2025 17:03:59.650 200   17.248
      200 17.248
      200 17.248
26/11/2025 17:03:20.484 100   17.248
      100 17.248
      100 17.248
26/11/2025 16:58:08.285 38   17.18
      38 17.18
      38 17.18
26/11/2025 16:28:31.060 70   17.146
      70 17.146
      70 17.146
26/11/2025 16:23:29.017 170   17.142
      170 17.142
      170 17.142
26/11/2025 16:20:31.820 100   17.174
      100 17.174
      100 17.174
26/11/2025 16:12:30.436 100   17.18
      100 17.18
      100 17.18
26/11/2025 16:12:15.062 100   17.106
      100 17.106
      100 17.106
26/11/2025 16:07:37.943 9   17.188
      9 17.188
      9 17.188
26/11/2025 16:06:40.777 87   17.16
      87 17.16
      87 17.16
26/11/2025 15:57:12.747 30   17.238
      30 17.238
      30 17.238
26/11/2025 15:53:39.515 2 400   17.22
      2 400 17.22
      2 400 17.22
26/11/2025 15:52:01.209 2 400   17.264
      2 400 17.264
      2 400 17.264
26/11/2025 15:51:53.276 83   17.254
      83 17.254
      83 17.254
26/11/2025 15:46:27.419 300   17.25
      300 17.25
      300 17.25
26/11/2025 15:43:28.693 100   17.426
      100 17.426
      100 17.426
26/11/2025 15:43:11.459 400   17.392
      400 17.392
      400 17.392
26/11/2025 15:43:11.279 2 300   17.392
      2 300 17.392
      2 300 17.392
26/11/2025 15:43:00.589 2 300   17.392
      2 300 17.392
      2 300 17.392
26/11/2025 15:40:33.173 8   17.392
      8 17.392
      8 17.392
26/11/2025 15:39:09.697 275   17.472
      275 17.472
      275 17.472
26/11/2025 15:35:37.138 314   17.468
      314 17.468
      314 17.468
26/11/2025 15:35:01.002 2 100   17.32
      2 100 17.32
      2 100 17.32
26/11/2025 15:34:25.085 305   17.21
      305 17.21
      305 17.21
26/11/2025 15:33:41.925 2 400   17.19
      2 400 17.19
      2 400 17.19
26/11/2025 15:33:25.600 2 000   17.20
      2 000 17.20
      2 000 17.20
26/11/2025 15:33:20.439 1 100   17.20
      100 17.20
      1 000 17.20
      1 100 17.20
26/11/2025 15:32:09.145 450   17.142
      450 17.142
      300 17.142
      70 17.142
      65 17.142
      15 17.142
26/11/2025 14:38:49.615 50   16.802
      50 16.802
      50 16.802
26/11/2025 14:14:28.847 30   16.892
      30 16.892
      30 16.892
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)