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 |
| 28 Jun 2022 |
GBX |
276.8 |
288.1 |
276.8 |
283.3 |
283.3 |
+2.4 (+0.85%)
|
4,285,361 |
| 27 Jun 2022 |
GBX |
279.3 |
288.7 |
278.7 |
280.9 |
280.9 |
-0.5 (-0.18%)
|
3,507,595 |
| 24 Jun 2022 |
GBX |
279 |
281.9 |
275.4 |
281.4 |
281.4 |
+2.8 (+1.01%)
|
4,308,888 |
| 23 Jun 2022 |
GBX |
273 |
282.8 |
271.1 |
278.6 |
278.6 |
+5.1 (+1.86%)
|
5,923,510 |
| 22 Jun 2022 |
GBX |
264.2 |
275.2 |
258.8 |
273.5 |
273.5 |
+0.1 (+0.04%)
|
6,148,922 |
| 21 Jun 2022 |
GBX |
282 |
282.4 |
273 |
273.4 |
273.4 |
-7.7 (-2.74%)
|
3,778,398 |
| 20 Jun 2022 |
GBX |
273.7 |
284 |
273.7 |
281.1 |
281.1 |
+9.1 (+3.35%)
|
3,231,060 |
| 17 Jun 2022 |
GBX |
272.7 |
281.121 |
270.9807 |
272 |
272 |
+2 (+0.74%)
|
24,638,930 |
| 16 Jun 2022 |
GBX |
279 |
279 |
267.6 |
270 |
270 |
-12 (-4.26%)
|
5,060,099 |
| 15 Jun 2022 |
GBX |
278.4 |
283.4 |
275.4 |
282 |
282 |
+8.3 (+3.03%)
|
3,569,633 |
| 14 Jun 2022 |
GBX |
276.2 |
276.7691 |
263.2 |
273.7 |
273.7 |
+0.5 (+0.18%)
|
4,275,991 |
| 13 Jun 2022 |
GBX |
275 |
275.3 |
268.2 |
273.2 |
273.2 |
-5.9 (-2.11%)
|
4,444,493 |
| 10 Jun 2022 |
GBX |
282.8 |
283.4 |
276.4 |
279.1 |
279.1 |
-6.3 (-2.21%)
|
3,913,906 |
| 9 Jun 2022 |
GBX |
289.9 |
289.9 |
281.4 |
285.4 |
285.4 |
-6 (-2.06%)
|
5,574,797 |
| 8 Jun 2022 |
GBX |
307.9 |
308.7027 |
289.975 |
291.4 |
291.4 |
-15.9 (-5.17%)
|
6,482,355 |
| 7 Jun 2022 |
GBX |
310.3 |
311.4 |
304.5 |
307.3 |
307.3 |
-4.8 (-1.54%)
|
3,983,891 |
| 6 Jun 2022 |
GBX |
307.7 |
312.5771 |
300.6 |
312.1 |
312.1 |
+11.8 (+3.93%)
|
4,013,170 |
| 1 Jun 2022 |
GBX |
312 |
312.6261 |
300.3 |
300.3 |
300.3 |
-10.3 (-3.32%)
|
4,722,098 |
| 31 May 2022 |
GBX |
326.1 |
326.9522 |
309.14 |
310.6 |
310.6 |
-18.3 (-5.56%)
|
9,771,696 |
| 30 May 2022 |
GBX |
321.1 |
331.3 |
320.4 |
328.9 |
328.9 |
+7.9 (+2.46%)
|
2,304,928 |
| 27 May 2022 |
GBX |
326.7 |
328.2 |
319.9 |
321 |
321 |
-6.3 (-1.92%)
|
2,749,374 |
| 26 May 2022 |
GBX |
315 |
328.94 |
312.9 |
327.3 |
327.3 |
+13.6 (+4.34%)
|
3,514,431 |
| 25 May 2022 |
GBX |
315.9 |
315.9 |
304.4 |
313.7 |
313.7 |
0.0 (0.0%)
|
3,695,977 |
| 24 May 2022 |
GBX |
313 |
323.7205 |
306.8 |
313.7 |
313.7 |
-18.3 (-5.51%)
|
5,646,767 |
| 23 May 2022 |
GBX |
318.8 |
332 |
315.6 |
332 |
332 |
+16.6 (+5.26%)
|
6,984,819 |
| 20 May 2022 |
GBX |
303.2 |
321.8 |
301.4 |
315.4 |
315.4 |
+15.4 (+5.13%)
|
10,019,840 |
| 19 May 2022 |
GBX |
332.1 |
332.1 |
290.2 |
300 |
300 |
-42.4 (-12.38%)
|
16,074,270 |
| 18 May 2022 |
GBX |
345.3 |
352.1 |
341.2 |
342.4 |
342.4 |
-1.4 (-0.41%)
|
6,985,083 |
| 17 May 2022 |
GBX |
337.6 |
349.3 |
335.4 |
343.8 |
343.8 |
+8.9 (+2.66%)
|
6,665,295 |
| 16 May 2022 |
GBX |
334.5 |
336.0626 |
327.4 |
334.9 |
334.9 |
-3.2 (-0.95%)
|
2,652,652 |
