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 |
| 25 Aug 2021 |
GBX |
493 |
494.6 |
488.8 |
490.2 |
490.2 |
-0.8 (-0.16%)
|
2,068,270 |
| 24 Aug 2021 |
GBX |
498.7 |
498.7 |
487.7 |
491 |
491 |
-5.2 (-1.05%)
|
2,556,369 |
| 23 Aug 2021 |
GBX |
498.5 |
499.5 |
492.983 |
496.2 |
496.2 |
+3.1 (+0.63%)
|
2,153,958 |
| 20 Aug 2021 |
GBX |
489.5 |
494.4 |
484.2 |
493.1 |
493.1 |
+3.9 (+0.80%)
|
2,312,293 |
| 19 Aug 2021 |
GBX |
494.2 |
494.2 |
481.3 |
489.2 |
489.2 |
-7.3 (-1.47%)
|
2,500,881 |
| 18 Aug 2021 |
GBX |
503 |
503.2 |
492.7 |
496.5 |
496.5 |
-3.3 (-0.66%)
|
1,655,681 |
| 17 Aug 2021 |
GBX |
500.8 |
502.4 |
497.4 |
499.8 |
499.8 |
-2.2 (-0.44%)
|
1,712,877 |
| 16 Aug 2021 |
GBX |
500 |
506 |
495.7 |
502 |
502 |
-4.4 (-0.87%)
|
1,838,395 |
| 13 Aug 2021 |
GBX |
507.2 |
510 |
503.8 |
506.4 |
506.4 |
+0.2 (+0.04%)
|
1,429,407 |
| 12 Aug 2021 |
GBX |
507.2 |
509.055 |
503 |
506.2 |
506.2 |
-0.4 (-0.08%)
|
2,473,709 |
| 11 Aug 2021 |
GBX |
501.4 |
510.6 |
499.912 |
506.6 |
506.6 |
+4.2 (+0.84%)
|
2,406,513 |
| 10 Aug 2021 |
GBX |
495 |
504.6 |
491.216 |
502.4 |
502.4 |
+9.4 (+1.91%)
|
3,848,725 |
| 9 Aug 2021 |
GBX |
499.7 |
499.7 |
488.4 |
493 |
493 |
-5.2 (-1.04%)
|
3,823,587 |
| 6 Aug 2021 |
GBX |
499 |
507 |
494.4 |
498.2 |
498.2 |
-1.6 (-0.32%)
|
2,185,275 |
| 5 Aug 2021 |
GBX |
503.4 |
506.2 |
492.6 |
499.8 |
499.8 |
-3.8 (-0.75%)
|
3,718,177 |
| 4 Aug 2021 |
GBX |
511 |
517 |
503.6 |
503.6 |
503.6 |
-5 (-0.98%)
|
3,137,050 |
| 3 Aug 2021 |
GBX |
507.8 |
509.2 |
502.8 |
508.6 |
508.6 |
-0.4 (-0.08%)
|
5,880,594 |
| 2 Aug 2021 |
GBX |
506.8 |
514.1438 |
504 |
509 |
509 |
+4.8 (+0.95%)
|
2,936,334 |
| 30 Jul 2021 |
GBX |
504.4 |
508.6 |
497.4 |
504.2 |
504.2 |
-3.8 (-0.75%)
|
2,311,692 |
| 29 Jul 2021 |
GBX |
515.2 |
517.6 |
501.794 |
508 |
508 |
-16.4 (-3.13%)
|
2,281,720 |
| 28 Jul 2021 |
GBX |
520 |
528.2 |
519.675 |
524.4 |
524.4 |
+4.8 (+0.92%)
|
2,801,586 |
| 27 Jul 2021 |
GBX |
525 |
526.6 |
516.6 |
519.6 |
519.6 |
-7.6 (-1.44%)
|
2,546,656 |
| 26 Jul 2021 |
GBX |
531.6 |
532.6 |
524 |
527.2 |
527.2 |
-6 (-1.13%)
|
4,056,515 |
| 23 Jul 2021 |
GBX |
535.2 |
535.2 |
524.8 |
533.2 |
533.2 |
+0.8 (+0.15%)
|
2,884,743 |
| 22 Jul 2021 |
GBX |
527.2 |
536.8 |
521.2 |
532.4 |
532.4 |
+16.2 (+3.14%)
|
3,176,089 |
| 21 Jul 2021 |
GBX |
533.6 |
535.6 |
508.4 |
516.2 |
516.2 |
-14.4 (-2.71%)
|
4,193,337 |
| 20 Jul 2021 |
GBX |
529.6 |
531.8 |
522.4 |
530.6 |
530.6 |
+4.4 (+0.84%)
|
3,275,473 |
| 19 Jul 2021 |
GBX |
544 |
545.6 |
521.508 |
526.2 |
526.2 |
-20.8 (-3.80%)
|
2,833,022 |
| 16 Jul 2021 |
GBX |
556.4 |
557.6 |
547 |
547 |
547 |
-6.8 (-1.23%)
|
2,385,846 |
| 15 Jul 2021 |
GBX |
567.4 |
567.4 |
551.6 |
553.8 |
553.8 |
-12.4 (-2.19%)
|
2,167,148 |
