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 |
| 22 Sep 2022 |
GBX |
212.8 |
215.6 |
202.8 |
204.6 |
204.6 |
-10.3 (-4.79%)
|
5,809,614 |
| 21 Sep 2022 |
GBX |
213.3 |
220.4 |
212 |
214.9 |
214.9 |
+0.5 (+0.23%)
|
4,186,600 |
| 20 Sep 2022 |
GBX |
232.2 |
233.1 |
211.6 |
214.4 |
214.4 |
-15.3 (-6.66%)
|
8,156,840 |
| 16 Sep 2022 |
GBX |
234 |
235.3 |
217.7 |
229.7 |
229.7 |
-20.2 (-8.08%)
|
22,492,529 |
| 15 Sep 2022 |
GBX |
251.5 |
257.0391 |
248.9 |
249.9 |
249.9 |
-1.5 (-0.60%)
|
3,214,768 |
| 14 Sep 2022 |
GBX |
259.7 |
263.466 |
251.4 |
251.4 |
251.4 |
-12.1 (-4.59%)
|
3,369,131 |
| 13 Sep 2022 |
GBX |
269.4 |
270.2231 |
262.6 |
263.5 |
263.5 |
-4.3 (-1.61%)
|
3,216,149 |
| 12 Sep 2022 |
GBX |
262.3 |
267.9 |
259.4 |
267.8 |
267.8 |
+8.7 (+3.36%)
|
4,861,685 |
| 9 Sep 2022 |
GBX |
251.8 |
260.3 |
251.076 |
259.1 |
259.1 |
+7.3 (+2.90%)
|
3,357,790 |
| 8 Sep 2022 |
GBX |
259.5 |
263.1 |
247 |
251.8 |
251.8 |
-5.6 (-2.18%)
|
4,220,638 |
| 7 Sep 2022 |
GBX |
259.3 |
264.2 |
256.9 |
257.4 |
257.4 |
-3.5 (-1.34%)
|
5,432,630 |
| 6 Sep 2022 |
GBX |
254.7 |
265.234 |
254.2 |
260.9 |
260.9 |
+6.4 (+2.51%)
|
2,365,852 |
| 5 Sep 2022 |
GBX |
255.5 |
257.4997 |
252.6 |
254.5 |
254.5 |
-5.2 (-2.00%)
|
4,574,885 |
| 2 Sep 2022 |
GBX |
255.5 |
262.3 |
251.9 |
259.7 |
259.7 |
+6.1 (+2.41%)
|
2,402,049 |
| 1 Sep 2022 |
GBX |
273.7 |
275 |
253.6 |
253.6 |
253.6 |
-21.9 (-7.95%)
|
4,564,807 |
| 31 Aug 2022 |
GBX |
276.7 |
278.6 |
273.9 |
275.5 |
275.5 |
+0.2 (+0.07%)
|
4,963,552 |
| 30 Aug 2022 |
GBX |
264.3 |
280.9 |
264.3 |
275.3 |
275.3 |
+8.3 (+3.11%)
|
4,292,091 |
| 26 Aug 2022 |
GBX |
271.3 |
273.6 |
267 |
267 |
267 |
+0.9 (+0.34%)
|
2,955,149 |
| 25 Aug 2022 |
GBX |
262.3 |
274.9 |
258.8 |
266.1 |
266.1 |
+4.8 (+1.84%)
|
3,296,713 |
| 24 Aug 2022 |
GBX |
262.6 |
264.6 |
257.872 |
261.3 |
261.3 |
-0.2 (-0.08%)
|
2,005,299 |
| 23 Aug 2022 |
GBX |
260 |
264.6 |
258.9 |
261.5 |
261.5 |
+0.2 (+0.08%)
|
2,775,182 |
| 22 Aug 2022 |
GBX |
267.4 |
269.86 |
259 |
261.3 |
261.3 |
-5.7 (-2.13%)
|
3,500,812 |
| 19 Aug 2022 |
GBX |
266.7 |
270.6 |
266.584 |
267 |
267 |
-3.9 (-1.44%)
|
7,168,948 |
| 18 Aug 2022 |
GBX |
272 |
274.2 |
266.6 |
270.9 |
270.9 |
-0.8 (-0.29%)
|
7,266,264 |
| 17 Aug 2022 |
GBX |
273 |
278.7 |
270 |
271.7 |
271.7 |
-0.7 (-0.26%)
|
3,417,648 |
| 16 Aug 2022 |
GBX |
271.6 |
276.1 |
267.6 |
272.4 |
272.4 |
+3.2 (+1.19%)
|
3,558,924 |
| 15 Aug 2022 |
GBX |
267.8 |
271.9 |
265.3 |
269.2 |
269.2 |
+0.8 (+0.30%)
|
2,491,833 |
| 12 Aug 2022 |
GBX |
267.4 |
270.4 |
264.5 |
268.4 |
268.4 |
+0.3 (+0.11%)
|
2,091,196 |
| 11 Aug 2022 |
GBX |
271.8 |
273.4 |
263.943 |
268.1 |
268.1 |
-1.2 (-0.45%)
|
2,208,840 |
| 10 Aug 2022 |
GBX |
265.7 |
269.3 |
255.5 |
269.3 |
269.3 |
+2.9 (+1.09%)
|
4,333,697 |
