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 |
| 7 Oct 2021 |
GBX |
409.8 |
413.8069 |
405.8 |
413.6 |
413.6 |
+9.5 (+2.35%)
|
4,122,713 |
| 6 Oct 2021 |
GBX |
411.9 |
413.2 |
403.8848 |
404.1 |
404.1 |
-10.4 (-2.51%)
|
3,619,707 |
| 5 Oct 2021 |
GBX |
409.2 |
415.5081 |
406.2 |
414.5 |
414.5 |
+7.5 (+1.84%)
|
4,289,274 |
| 4 Oct 2021 |
GBX |
414.6 |
416.4 |
407 |
407 |
407 |
-9.6 (-2.30%)
|
8,808,709 |
| 1 Oct 2021 |
GBX |
417 |
425.2 |
414.3 |
416.6 |
416.6 |
-4.6 (-1.09%)
|
7,131,792 |
| 30 Sep 2021 |
GBX |
440 |
448.7 |
417.2 |
421.2 |
421.2 |
-15.8 (-3.62%)
|
8,105,953 |
| 29 Sep 2021 |
GBX |
461 |
461.3 |
436.3 |
437 |
437 |
-42.2 (-8.81%)
|
7,982,948 |
| 28 Sep 2021 |
GBX |
484.3 |
487.4 |
470.4 |
479.2 |
479.2 |
-6.1 (-1.26%)
|
5,217,097 |
| 27 Sep 2021 |
GBX |
482.6 |
487.3 |
474.392 |
485.3 |
485.3 |
+8.9 (+1.87%)
|
3,621,436 |
| 24 Sep 2021 |
GBX |
477.9 |
484.8 |
474.4 |
476.4 |
476.4 |
-3.4 (-0.71%)
|
3,623,530 |
| 23 Sep 2021 |
GBX |
499 |
499 |
476.9 |
479.8 |
479.8 |
-2.6 (-0.54%)
|
4,355,908 |
| 22 Sep 2021 |
GBX |
484.4 |
487.6 |
472.6 |
482.4 |
482.4 |
+0.4 (+0.08%)
|
3,315,466 |
| 21 Sep 2021 |
GBX |
484.5 |
486.7 |
480.5 |
482 |
482 |
+1.5 (+0.31%)
|
2,259,173 |
| 20 Sep 2021 |
GBX |
481 |
483.6 |
470.7 |
480.5 |
480.5 |
-4.5 (-0.93%)
|
2,189,782 |
| 17 Sep 2021 |
GBX |
495 |
495 |
482.9 |
485 |
485 |
-5.2 (-1.06%)
|
13,291,640 |
| 16 Sep 2021 |
GBX |
486.1 |
495 |
484.77 |
490.2 |
490.2 |
+5.7 (+1.18%)
|
2,860,521 |
| 15 Sep 2021 |
GBX |
488.9 |
489.5 |
482.9 |
484.5 |
484.5 |
-2.8 (-0.57%)
|
3,120,360 |
| 14 Sep 2021 |
GBX |
486.7 |
495.5914 |
486.6 |
487.3 |
487.3 |
-0.1 (-0.02%)
|
3,453,298 |
| 13 Sep 2021 |
GBX |
473.1 |
495.1 |
471 |
487.4 |
487.4 |
+14.3 (+3.02%)
|
7,029,986 |
| 10 Sep 2021 |
GBX |
479.2 |
482.0706 |
473 |
473.1 |
473.1 |
-2.6 (-0.55%)
|
5,023,983 |
| 9 Sep 2021 |
GBX |
481.3 |
481.3 |
469.1 |
475.7 |
475.7 |
-7.8 (-1.61%)
|
10,112,760 |
| 8 Sep 2021 |
GBX |
494.7 |
496.7 |
482.3 |
483.5 |
483.5 |
-12 (-2.42%)
|
3,780,799 |
| 7 Sep 2021 |
GBX |
495 |
500.2 |
492.6 |
495.5 |
495.5 |
+0.5 (+0.10%)
|
10,399,840 |
| 6 Sep 2021 |
GBX |
499.7 |
500.6 |
492.492 |
495 |
495 |
+0.1 (+0.02%)
|
2,097,205 |
| 3 Sep 2021 |
GBX |
495 |
495.8 |
490.8 |
494.9 |
494.9 |
+0.3 (+0.06%)
|
2,958,243 |
| 2 Sep 2021 |
GBX |
486.6 |
495 |
483.3 |
494.6 |
494.6 |
+8.9 (+1.83%)
|
2,004,198 |
| 1 Sep 2021 |
GBX |
499.4 |
501.6 |
484.4 |
485.7 |
485.7 |
-9.7 (-1.96%)
|
2,184,056 |
| 31 Aug 2021 |
GBX |
491.6 |
497.7 |
488.2 |
495.4 |
495.4 |
+5.4 (+1.10%)
|
14,215,140 |
| 27 Aug 2021 |
GBX |
494.4 |
496.8 |
490 |
490 |
490 |
-4.1 (-0.83%)
|
2,315,363 |
| 26 Aug 2021 |
GBX |
488.5 |
495.7152 |
487.2 |
494.1 |
494.1 |
+3.9 (+0.80%)
|
1,670,676 |
