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 |
| 12 Jun 2023 |
GBX |
198.1 |
200.8955 |
197.25 |
200.2 |
200.2 |
+3 (+1.52%)
|
1,401,628 |
| 9 Jun 2023 |
GBX |
196.8 |
198.5885 |
195 |
197.2 |
197.2 |
-0.65 (-0.33%)
|
1,263,917 |
| 8 Jun 2023 |
GBX |
200 |
200 |
196.85 |
197.85 |
197.85 |
+0.75 (+0.38%)
|
6,387,492 |
| 7 Jun 2023 |
GBX |
195.8 |
198.5485 |
195.35 |
197.1 |
197.1 |
-0.85 (-0.43%)
|
1,365,076 |
| 6 Jun 2023 |
GBX |
197 |
198.35 |
194.2 |
197.95 |
197.95 |
+0.5 (+0.25%)
|
2,752,066 |
| 5 Jun 2023 |
GBX |
202.2 |
202.2 |
197.0998 |
197.45 |
197.45 |
-2.55 (-1.28%)
|
1,339,400 |
| 2 Jun 2023 |
GBX |
197 |
200.9 |
196.075 |
200 |
200 |
+3.85 (+1.96%)
|
1,126,575 |
| 1 Jun 2023 |
GBX |
197 |
200.7 |
195.855 |
196.15 |
196.15 |
-0.6 (-0.30%)
|
2,507,394 |
| 31 May 2023 |
GBX |
194.5 |
200.5149 |
194.5 |
196.75 |
196.75 |
-2.3 (-1.16%)
|
4,974,526 |
| 30 May 2023 |
GBX |
200.2 |
203.8 |
198.45 |
199.05 |
199.05 |
-0.35 (-0.18%)
|
2,036,214 |
| 26 May 2023 |
GBX |
196.95 |
200.2 |
195.65 |
199.4 |
199.4 |
+2.55 (+1.30%)
|
1,988,313 |
| 25 May 2023 |
GBX |
193.35 |
199.35 |
191.2 |
196.85 |
196.85 |
-0.1 (-0.05%)
|
2,930,738 |
| 24 May 2023 |
GBX |
200 |
200 |
193.4097 |
196.95 |
196.95 |
-3.65 (-1.82%)
|
5,776,367 |
| 23 May 2023 |
GBX |
200.7 |
204.4989 |
198.794 |
200.6 |
200.6 |
-0.6 (-0.30%)
|
1,661,723 |
| 22 May 2023 |
GBX |
201.7 |
208.4 |
199.2 |
201.2 |
201.2 |
-3.2 (-1.57%)
|
5,624,032 |
| 19 May 2023 |
GBX |
205 |
208.4 |
201 |
204.4 |
204.4 |
-4.5 (-2.15%)
|
2,996,430 |
| 18 May 2023 |
GBX |
220 |
226 |
204.8 |
208.9 |
208.9 |
-13.3 (-5.99%)
|
4,451,677 |
| 17 May 2023 |
GBX |
227 |
229.483 |
220.3025 |
222.2 |
222.2 |
-9.4 (-4.06%)
|
2,357,834 |
| 16 May 2023 |
GBX |
228.2 |
236.6 |
227.8 |
231.6 |
231.6 |
+3.2 (+1.40%)
|
1,497,256 |
| 15 May 2023 |
GBX |
226 |
231 |
223.1857 |
228.4 |
228.4 |
+0.5 (+0.22%)
|
2,641,251 |
| 12 May 2023 |
GBX |
229.2 |
230.7 |
226 |
227.9 |
227.9 |
-3.4 (-1.47%)
|
1,822,195 |
| 11 May 2023 |
GBX |
232.1 |
235.9986 |
228.08 |
231.3 |
231.3 |
-2.7 (-1.15%)
|
2,153,262 |
| 10 May 2023 |
GBX |
247.9 |
247.9 |
232.3577 |
234 |
234 |
-10.7 (-4.37%)
|
2,514,899 |
| 9 May 2023 |
GBX |
243.1 |
250.1967 |
237.9 |
244.7 |
244.7 |
-1.1 (-0.45%)
|
1,313,557 |
| 5 May 2023 |
GBX |
238.7 |
246.7 |
238.3 |
245.8 |
245.8 |
+8.2 (+3.45%)
|
1,709,710 |
| 4 May 2023 |
GBX |
245.8 |
245.8 |
236.3 |
237.6 |
237.6 |
-6.7 (-2.74%)
|
1,796,510 |
| 3 May 2023 |
GBX |
249.5 |
253.9832 |
243.5 |
244.3 |
244.3 |
-7.4 (-2.94%)
|
2,375,686 |
| 2 May 2023 |
GBX |
253.2 |
257.8 |
251.6 |
251.7 |
251.7 |
-1.5 (-0.59%)
|
1,404,633 |
| 28 Apr 2023 |
GBX |
258.7 |
258.7 |
250.1 |
253.2 |
253.2 |
+1.8 (+0.72%)
|
1,369,037 |
| 27 Apr 2023 |
GBX |
248.1 |
253.41 |
246.5 |
251.4 |
251.4 |
+3.4 (+1.37%)
|
1,181,730 |
