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 |
| 9 Aug 2022 |
GBX |
276.4 |
277.2 |
265.9 |
266.4 |
266.4 |
-10 (-3.62%)
|
3,278,478 |
| 8 Aug 2022 |
GBX |
285.1 |
285.1 |
272.416 |
276.4 |
276.4 |
-3.5 (-1.25%)
|
3,559,453 |
| 5 Aug 2022 |
GBX |
278 |
285.2 |
276.5 |
279.9 |
279.9 |
+2.8 (+1.01%)
|
3,009,460 |
| 4 Aug 2022 |
GBX |
277.6 |
282.4 |
275.1159 |
277.1 |
277.1 |
-3.4 (-1.21%)
|
2,753,857 |
| 3 Aug 2022 |
GBX |
275.7 |
280.8 |
274.213 |
280.5 |
280.5 |
+5 (+1.81%)
|
2,280,126 |
| 2 Aug 2022 |
GBX |
281 |
283.7 |
272.7 |
275.5 |
275.5 |
-6.3 (-2.24%)
|
3,510,860 |
| 1 Aug 2022 |
GBX |
282.7 |
285.9443 |
281.7926 |
281.8 |
281.8 |
-1 (-0.35%)
|
2,908,878 |
| 29 Jul 2022 |
GBX |
278.4 |
287.4 |
278.2 |
282.8 |
282.8 |
+5.9 (+2.13%)
|
3,489,463 |
| 28 Jul 2022 |
GBX |
277.9 |
281.2 |
275.0786 |
276.9 |
276.9 |
-10.9 (-3.79%)
|
3,651,346 |
| 27 Jul 2022 |
GBX |
290.2 |
293.1709 |
287.8 |
287.8 |
287.8 |
-0.5 (-0.17%)
|
3,313,048 |
| 26 Jul 2022 |
GBX |
293.2 |
294.3 |
286.7 |
288.3 |
288.3 |
-6.2 (-2.11%)
|
4,364,127 |
| 25 Jul 2022 |
GBX |
287.8 |
298.1 |
285.2 |
294.5 |
294.5 |
+3.7 (+1.27%)
|
4,941,246 |
| 22 Jul 2022 |
GBX |
288.4 |
294.2 |
283.6 |
290.8 |
290.8 |
+0.8 (+0.28%)
|
3,350,644 |
| 21 Jul 2022 |
GBX |
282.8 |
294.6 |
280.925 |
290 |
290 |
+4.4 (+1.54%)
|
5,420,197 |
| 20 Jul 2022 |
GBX |
272.9 |
288.1 |
267.6 |
285.6 |
285.6 |
+0.6 (+0.21%)
|
9,847,088 |
| 19 Jul 2022 |
GBX |
280 |
288.3 |
270.9 |
285 |
285 |
+7.9 (+2.85%)
|
3,986,414 |
| 18 Jul 2022 |
GBX |
277.1 |
279.2 |
274.1 |
277.1 |
277.1 |
+1.9 (+0.69%)
|
3,470,651 |
| 15 Jul 2022 |
GBX |
265.5 |
277.3 |
264.8 |
275.2 |
275.2 |
+10.6 (+4.01%)
|
3,134,573 |
| 14 Jul 2022 |
GBX |
270.1 |
271.7 |
262.1 |
264.6 |
264.6 |
-5.5 (-2.04%)
|
4,578,067 |
| 13 Jul 2022 |
GBX |
274.8 |
275.734 |
268.7 |
270.1 |
270.1 |
-1.1 (-0.41%)
|
2,974,466 |
| 12 Jul 2022 |
GBX |
267.9 |
272.2 |
266.21 |
271.2 |
271.2 |
+1.1 (+0.41%)
|
1,239,702 |
| 11 Jul 2022 |
GBX |
270.9 |
274.0762 |
269.1 |
270.1 |
270.1 |
-3.6 (-1.32%)
|
1,979,214 |
| 8 Jul 2022 |
GBX |
270 |
275.9 |
268.929 |
273.7 |
273.7 |
+0.9 (+0.33%)
|
1,903,533 |
| 7 Jul 2022 |
GBX |
270.5 |
272.8862 |
266.1 |
272.8 |
272.8 |
+5.1 (+1.91%)
|
6,311,053 |
| 6 Jul 2022 |
GBX |
270.9 |
277 |
265.6 |
267.7 |
267.7 |
-1.4 (-0.52%)
|
3,615,421 |
| 5 Jul 2022 |
GBX |
270 |
273 |
261.8 |
269.1 |
269.1 |
+1.3 (+0.49%)
|
3,008,975 |
| 4 Jul 2022 |
GBX |
272 |
273.6 |
267.5 |
267.8 |
267.8 |
-2.5 (-0.92%)
|
7,179,329 |
| 1 Jul 2022 |
GBX |
267.5 |
277.9521 |
266.9 |
270.3 |
270.3 |
+0.6 (+0.22%)
|
2,571,273 |
| 30 Jun 2022 |
GBX |
262.3 |
272.3 |
257.4322 |
269.7 |
269.7 |
+1.4 (+0.52%)
|
5,676,447 |
| 29 Jun 2022 |
GBX |
280 |
280 |
267.4 |
268.3 |
268.3 |
-15 (-5.29%)
|
4,527,112 |
