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 |
| 2 Jun 2021 |
GBX |
591.8 |
599.2 |
587 |
595 |
595 |
+1.2 (+0.20%)
|
4,085,086 |
| 1 Jun 2021 |
GBX |
587.8 |
611.8 |
584.8 |
593.8 |
593.8 |
+15.2 (+2.63%)
|
4,743,652 |
| 28 May 2021 |
GBX |
595.6 |
597.6 |
576 |
578.6 |
578.6 |
-17 (-2.85%)
|
4,860,423 |
| 27 May 2021 |
GBX |
594 |
598.4 |
586.8 |
595.6 |
595.6 |
-0.2 (-0.03%)
|
27,803,820 |
| 26 May 2021 |
GBX |
590.2 |
600.98 |
586.6 |
595.8 |
595.8 |
+9.6 (+1.64%)
|
5,346,108 |
| 25 May 2021 |
GBX |
562.6 |
592.7904 |
556.6 |
586.2 |
586.2 |
+36.2 (+6.58%)
|
7,350,190 |
| 24 May 2021 |
GBX |
533.4 |
553.986 |
524.4 |
550 |
550 |
+23.6 (+4.48%)
|
4,673,664 |
| 21 May 2021 |
GBX |
538 |
541 |
512.8015 |
526.4 |
526.4 |
-13.4 (-2.48%)
|
4,685,563 |
| 20 May 2021 |
GBX |
538.4 |
540.382 |
495.7 |
539.8 |
539.8 |
+14.8 (+2.82%)
|
9,221,342 |
| 19 May 2021 |
GBX |
525.2 |
532.3896 |
522.4 |
525 |
525 |
-4.6 (-0.87%)
|
2,775,655 |
| 18 May 2021 |
GBX |
523.6 |
531 |
520.6 |
529.6 |
529.6 |
+10.4 (+2.00%)
|
3,303,741 |
| 17 May 2021 |
GBX |
520 |
525.241 |
514.2 |
519.2 |
519.2 |
+0.2 (+0.04%)
|
1,811,728 |
| 14 May 2021 |
GBX |
518 |
524 |
514.6 |
519 |
519 |
+0.4 (+0.08%)
|
1,868,068 |
| 13 May 2021 |
GBX |
515.4 |
525.0752 |
510.6 |
518.6 |
518.6 |
-3 (-0.58%)
|
2,046,249 |
| 12 May 2021 |
GBX |
516.4 |
522.4 |
514.4 |
521.6 |
521.6 |
+1.8 (+0.35%)
|
3,786,388 |
| 11 May 2021 |
GBX |
511.6 |
524.4 |
509.8 |
519.8 |
519.8 |
+0.8 (+0.15%)
|
2,861,154 |
| 10 May 2021 |
GBX |
516.8 |
520.6909 |
512 |
519 |
519 |
+4 (+0.78%)
|
3,383,048 |
| 7 May 2021 |
GBX |
512.8 |
515.6518 |
507.2 |
515 |
515 |
+6 (+1.18%)
|
2,470,430 |
| 6 May 2021 |
GBX |
503.8 |
511.8 |
497.4 |
509 |
509 |
+5.2 (+1.03%)
|
2,682,680 |
| 5 May 2021 |
GBX |
499.3 |
507.4 |
495.6 |
503.8 |
503.8 |
+8.1 (+1.63%)
|
2,714,749 |
| 4 May 2021 |
GBX |
499.1 |
501.8 |
493.8 |
495.7 |
495.7 |
-0.3 (-0.06%)
|
2,649,757 |
| 30 Apr 2021 |
GBX |
496.5 |
500.2 |
491.3 |
496 |
496 |
+0.5 (+0.10%)
|
3,318,280 |
| 29 Apr 2021 |
GBX |
504 |
507.2 |
494.8 |
495.5 |
495.5 |
-9.5 (-1.88%)
|
3,946,121 |
| 28 Apr 2021 |
GBX |
505.2 |
510.11 |
503.6 |
505 |
505 |
-0.2 (-0.04%)
|
1,923,342 |
| 27 Apr 2021 |
GBX |
498.3 |
505.4 |
495.1 |
505.2 |
505.2 |
+7.6 (+1.53%)
|
3,689,092 |
| 26 Apr 2021 |
GBX |
497.6 |
501.2 |
492.9 |
497.6 |
497.6 |
+0.5 (+0.10%)
|
1,412,325 |
| 23 Apr 2021 |
GBX |
504.6 |
504.6 |
490.16 |
497.1 |
497.1 |
-1.4 (-0.28%)
|
2,190,934 |
| 22 Apr 2021 |
GBX |
501 |
504.2 |
491.5 |
498.5 |
498.5 |
+2.5 (+0.50%)
|
2,044,646 |
| 21 Apr 2021 |
GBX |
501.8 |
501.8714 |
490.5 |
496 |
496 |
-2.8 (-0.56%)
|
2,421,168 |
| 20 Apr 2021 |
GBX |
509.6 |
519.8 |
497.83 |
498.8 |
498.8 |
-9 (-1.77%)
|
2,598,642 |
