International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
GBX |
236.6 |
243.2 |
234 |
241.5 |
241.5 |
+3.8 (+1.60%)
|
1,511,209 |
| 4 Sep 2023 |
GBX |
243.2 |
244.7 |
237.5 |
237.7 |
237.7 |
-4.6 (-1.90%)
|
1,150,564 |
| 1 Sep 2023 |
GBX |
244.4 |
246.7 |
241.4 |
242.3 |
242.3 |
-0.7 (-0.29%)
|
1,358,404 |
| 31 Aug 2023 |
GBX |
239 |
245.5 |
238.5711 |
243 |
243 |
+2 (+0.83%)
|
1,064,948 |
| 30 Aug 2023 |
GBX |
245.2 |
245.2 |
239.1 |
241 |
241 |
+0.5 (+0.21%)
|
1,006,913 |
| 29 Aug 2023 |
GBX |
241.4 |
241.6 |
235.9 |
240.5 |
240.5 |
+5.3 (+2.25%)
|
1,427,910 |
| 25 Aug 2023 |
GBX |
237.2 |
240.3 |
234.7 |
235.2 |
235.2 |
-2 (-0.84%)
|
830,080 |
| 24 Aug 2023 |
GBX |
245 |
245 |
235.1 |
237.2 |
237.2 |
-4.6 (-1.90%)
|
1,239,984 |
| 23 Aug 2023 |
GBX |
240 |
244.8 |
238.9 |
241.8 |
241.8 |
0.0 (0.0%)
|
1,223,384 |
| 22 Aug 2023 |
GBX |
242.3 |
247.2 |
239.5 |
241.8 |
241.8 |
-0.6 (-0.25%)
|
798,883 |
| 21 Aug 2023 |
GBX |
248.8 |
253.5 |
241.4 |
242.4 |
242.4 |
-3.9 (-1.58%)
|
810,036 |
| 18 Aug 2023 |
GBX |
248.2 |
249.1 |
243.4 |
246.3 |
246.3 |
-2.8 (-1.12%)
|
1,101,129 |
| 17 Aug 2023 |
GBX |
253.6 |
254.3 |
249.1 |
249.1 |
249.1 |
-5.5 (-2.16%)
|
1,026,801 |
| 16 Aug 2023 |
GBX |
254.5 |
256.3 |
252.1 |
254.6 |
254.6 |
-2.1 (-0.82%)
|
983,682 |
| 15 Aug 2023 |
GBX |
255 |
263.1 |
255 |
256.7 |
256.7 |
-3.7 (-1.42%)
|
995,654 |
| 14 Aug 2023 |
GBX |
260.4 |
262.8 |
258.5 |
260.4 |
260.4 |
-2.3 (-0.88%)
|
886,476 |
| 11 Aug 2023 |
GBX |
264.2 |
266.3 |
261.5 |
262.7 |
262.7 |
-5.4 (-2.01%)
|
2,299,262 |
| 10 Aug 2023 |
GBX |
270 |
270 |
261.2 |
268.1 |
268.1 |
+2.8 (+1.06%)
|
1,371,000 |
| 9 Aug 2023 |
GBX |
265.1 |
269.2 |
263.6 |
265.3 |
265.3 |
+2.5 (+0.95%)
|
1,934,662 |
| 8 Aug 2023 |
GBX |
266.5 |
267.4 |
262.2 |
262.8 |
262.8 |
-3.7 (-1.39%)
|
1,367,475 |
| 7 Aug 2023 |
GBX |
266.6 |
268.1982 |
263.4 |
266.5 |
266.5 |
+0.7 (+0.26%)
|
2,243,110 |
| 4 Aug 2023 |
GBX |
262.9 |
267.3 |
260.3 |
265.8 |
265.8 |
+3 (+1.14%)
|
3,238,714 |
| 3 Aug 2023 |
GBX |
261.5 |
263.2 |
257.9 |
262.8 |
262.8 |
+0.7 (+0.27%)
|
2,654,102 |
| 2 Aug 2023 |
GBX |
263.7 |
265.6 |
259.6 |
262.1 |
262.1 |
-4.3 (-1.61%)
|
1,269,439 |
| 1 Aug 2023 |
GBX |
265 |
268.7975 |
262.6 |
266.4 |
266.4 |
-0.4 (-0.15%)
|
1,133,457 |
| 31 Jul 2023 |
GBX |
265 |
270.9 |
265 |
266.8 |
266.8 |
-3.1 (-1.15%)
|
1,080,384 |
| 28 Jul 2023 |
GBX |
272 |
272 |
265.2 |
269.9 |
269.9 |
-0.9 (-0.33%)
|
1,034,259 |
| 27 Jul 2023 |
GBX |
270 |
275.3 |
266.9 |
270.8 |
270.8 |
+2.2 (+0.82%)
|
1,743,876 |
| 26 Jul 2023 |
GBX |
266.4 |
269.6 |
263.5 |
268.6 |
268.6 |
-0.3 (-0.11%)
|
1,508,826 |
| 25 Jul 2023 |
GBX |
269.2 |
269.8 |
262.9 |
268.9 |
268.9 |
+0.2 (+0.07%)
|
1,620,569 |
