International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Jan 2022 |
GBX |
519.4 |
526.4 |
514.4 |
523 |
523 |
+17 (+3.36%)
|
2,899,381 |
| 31 Dec 2021 |
GBX |
515 |
519.3245 |
506 |
506 |
506 |
-9 (-1.75%)
|
1,373,820 |
| 30 Dec 2021 |
GBX |
521 |
522.6 |
515 |
515 |
515 |
-6.4 (-1.23%)
|
1,205,659 |
| 29 Dec 2021 |
GBX |
511.4 |
523.8147 |
510.2 |
521.4 |
521.4 |
+14.4 (+2.84%)
|
2,083,737 |
| 24 Dec 2021 |
GBX |
520 |
520 |
507 |
507 |
507 |
-4.2 (-0.82%)
|
582,442 |
| 23 Dec 2021 |
GBX |
505.6 |
512.4 |
503.2 |
511.2 |
511.2 |
+6.6 (+1.31%)
|
1,403,218 |
| 22 Dec 2021 |
GBX |
503 |
506 |
499.1867 |
504.6 |
504.6 |
+1.8 (+0.36%)
|
2,552,054 |
| 21 Dec 2021 |
GBX |
508.8 |
508.8 |
500.088 |
502.8 |
502.8 |
-0.8 (-0.16%)
|
1,269,754 |
| 20 Dec 2021 |
GBX |
491.1 |
504.8 |
488.8494 |
503.6 |
503.6 |
+7.3 (+1.47%)
|
3,602,050 |
| 17 Dec 2021 |
GBX |
505 |
508.6657 |
492 |
496.3 |
496.3 |
-2.8 (-0.56%)
|
4,990,673 |
| 16 Dec 2021 |
GBX |
489.2 |
504.8 |
488.2 |
499.1 |
499.1 |
+15.6 (+3.23%)
|
8,589,722 |
| 15 Dec 2021 |
GBX |
490.7 |
491.6098 |
479.7 |
483.5 |
483.5 |
-5.6 (-1.14%)
|
3,759,921 |
| 14 Dec 2021 |
GBX |
488.2 |
492.7 |
486.2 |
489.1 |
489.1 |
+3.6 (+0.74%)
|
3,078,980 |
| 13 Dec 2021 |
GBX |
495.3 |
497.1 |
485.5 |
485.5 |
485.5 |
+0.8 (+0.17%)
|
5,169,499 |
| 10 Dec 2021 |
GBX |
484.7 |
487.3538 |
482.9 |
484.7 |
484.7 |
-2.5 (-0.51%)
|
1,499,578 |
| 9 Dec 2021 |
GBX |
495.8 |
496 |
486.7 |
487.2 |
487.2 |
0.0 (0.0%)
|
2,327,370 |
| 8 Dec 2021 |
GBX |
495 |
497.5 |
486.8 |
487.2 |
487.2 |
-6.2 (-1.26%)
|
2,945,244 |
| 7 Dec 2021 |
GBX |
489.6 |
498.5868 |
488.9 |
493.4 |
493.4 |
+8.4 (+1.73%)
|
2,474,480 |
| 6 Dec 2021 |
GBX |
488.4 |
518.9145 |
481.5199 |
485 |
485 |
-0.7 (-0.14%)
|
2,759,352 |
| 3 Dec 2021 |
GBX |
487.5 |
491 |
482.998 |
485.7 |
485.7 |
+2.7 (+0.56%)
|
4,105,100 |
| 2 Dec 2021 |
GBX |
479.7 |
485.4 |
472.26 |
483 |
483 |
-24.6 (-4.85%)
|
3,711,186 |
| 1 Dec 2021 |
GBX |
503.6 |
511.0382 |
502.2 |
507.6 |
507.6 |
+6.2 (+1.24%)
|
3,510,196 |
| 30 Nov 2021 |
GBX |
499.6 |
509.2 |
492.8 |
501.4 |
501.4 |
+1.2 (+0.24%)
|
3,726,462 |
| 29 Nov 2021 |
GBX |
512.8 |
516.38 |
500.2 |
500.2 |
500.2 |
-5.4 (-1.07%)
|
4,719,968 |
| 26 Nov 2021 |
GBX |
496 |
516 |
493.6 |
505.6 |
505.6 |
-2 (-0.39%)
|
7,374,897 |
| 25 Nov 2021 |
GBX |
508.4 |
512.673 |
504.6 |
507.6 |
507.6 |
-0.2 (-0.04%)
|
1,263,390 |
| 24 Nov 2021 |
GBX |
510 |
512.2 |
500.6 |
507.8 |
507.8 |
-1.2 (-0.24%)
|
3,130,886 |
| 23 Nov 2021 |
GBX |
511.4 |
514.5173 |
501.5694 |
509 |
509 |
-3.8 (-0.74%)
|
3,635,663 |
| 22 Nov 2021 |
GBX |
500.4 |
524.8 |
497.444 |
512.8 |
512.8 |
+14.3 (+2.87%)
|
6,016,295 |
| 19 Nov 2021 |
GBX |
481.8 |
500.4 |
478.5 |
498.5 |
498.5 |
+17.8 (+3.70%)
|
10,227,940 |
