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 |
| 24 Jul 2023 |
GBX |
261.4 |
271.2039 |
259.572 |
268.7 |
268.7 |
+5 (+1.90%)
|
1,785,349 |
| 21 Jul 2023 |
GBX |
273.6 |
277.5 |
260.5 |
263.7 |
263.7 |
-8.7 (-3.19%)
|
3,046,238 |
| 20 Jul 2023 |
GBX |
266.9 |
277.02 |
265.3 |
272.4 |
272.4 |
+5.6 (+2.10%)
|
2,933,166 |
| 19 Jul 2023 |
GBX |
264.4 |
267.68 |
262.3 |
266.8 |
266.8 |
+5 (+1.91%)
|
11,254,390 |
| 18 Jul 2023 |
GBX |
249.5 |
261.8 |
247.5 |
261.8 |
261.8 |
+13.3 (+5.35%)
|
3,166,599 |
| 17 Jul 2023 |
GBX |
247.5 |
252.799 |
247.5 |
248.5 |
248.5 |
-1.5 (-0.60%)
|
2,493,402 |
| 14 Jul 2023 |
GBX |
251.2 |
252.8 |
248.3055 |
250 |
250 |
-1.9 (-0.75%)
|
4,526,396 |
| 13 Jul 2023 |
GBX |
251 |
254.6 |
248.4905 |
251.9 |
251.9 |
+1.5 (+0.60%)
|
3,959,886 |
| 12 Jul 2023 |
GBX |
233.9 |
253 |
232.3 |
250.4 |
250.4 |
+15.9 (+6.78%)
|
4,687,068 |
| 11 Jul 2023 |
GBX |
233.8 |
234.988 |
228 |
234.5 |
234.5 |
+2.3 (+0.99%)
|
2,195,349 |
| 10 Jul 2023 |
GBX |
222.8 |
233 |
221.2 |
232.2 |
232.2 |
+10.1 (+4.55%)
|
2,018,094 |
| 7 Jul 2023 |
GBX |
217.4 |
222.1 |
217.4 |
222.1 |
222.1 |
+3.6 (+1.65%)
|
1,256,458 |
| 6 Jul 2023 |
GBX |
222.4 |
223.403 |
216.8 |
218.5 |
218.5 |
-3.9 (-1.75%)
|
2,646,830 |
| 5 Jul 2023 |
GBX |
226.1 |
230.7 |
222.4 |
222.4 |
222.4 |
-8 (-3.47%)
|
1,712,343 |
| 4 Jul 2023 |
GBX |
223 |
231.1081 |
223 |
230.4 |
230.4 |
+5 (+2.22%)
|
6,927,746 |
| 3 Jul 2023 |
GBX |
221.8 |
225.8 |
219.2 |
225.4 |
225.4 |
+4.5 (+2.04%)
|
1,485,473 |
| 30 Jun 2023 |
GBX |
215.7 |
222.3 |
214.8001 |
220.9 |
220.9 |
+5.4 (+2.51%)
|
1,863,276 |
| 29 Jun 2023 |
GBX |
218 |
219.8 |
215.3 |
215.5 |
215.5 |
-3.2 (-1.46%)
|
1,650,168 |
| 28 Jun 2023 |
GBX |
210 |
218.7 |
210 |
218.7 |
218.7 |
+4.3 (+2.01%)
|
1,608,548 |
| 27 Jun 2023 |
GBX |
216.8 |
216.8 |
210.9 |
214.4 |
214.4 |
0.0 (0.0%)
|
4,934,470 |
| 26 Jun 2023 |
GBX |
210 |
215.4 |
210 |
214.4 |
214.4 |
-0.3 (-0.14%)
|
9,955,179 |
| 23 Jun 2023 |
GBX |
212 |
217 |
212 |
214.7 |
214.7 |
-2.3 (-1.06%)
|
1,398,275 |
| 22 Jun 2023 |
GBX |
216.9 |
218.7 |
214.2846 |
217 |
217 |
-1.7 (-0.78%)
|
2,684,193 |
| 21 Jun 2023 |
GBX |
220.6 |
224.7 |
215.9409 |
218.7 |
218.7 |
-1.7 (-0.77%)
|
3,423,774 |
| 20 Jun 2023 |
GBX |
215.5 |
220.5 |
214.8997 |
220.4 |
220.4 |
+3.4 (+1.57%)
|
2,348,000 |
| 19 Jun 2023 |
GBX |
215 |
218.7 |
214.331 |
217 |
217 |
+0.5 (+0.23%)
|
1,932,964 |
| 16 Jun 2023 |
GBX |
212.6 |
217.4 |
211 |
216.5 |
216.5 |
+3.7 (+1.74%)
|
7,384,125 |
| 15 Jun 2023 |
GBX |
208.7 |
213.5 |
207.259 |
212.8 |
212.8 |
+5.7 (+2.75%)
|
2,722,445 |
| 14 Jun 2023 |
GBX |
206.3 |
207.7 |
201.3 |
207.1 |
207.1 |
+3.5 (+1.72%)
|
3,828,420 |
| 13 Jun 2023 |
GBX |
199 |
205.3 |
199 |
203.6 |
203.6 |
+3.4 (+1.70%)
|
1,549,774 |
