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 |
| 7 May 2020 |
GBX |
168.05 |
169.94 |
166.15 |
169.7 |
169.7 |
+0.15 (+0.09%)
|
10,945,780 |
| 6 May 2020 |
GBX |
174.35 |
174.35 |
162 |
169.55 |
169.55 |
+2.35 (+1.41%)
|
6,544,271 |
| 5 May 2020 |
GBX |
170 |
176.8 |
165.85 |
167.2 |
167.2 |
-1.6 (-0.95%)
|
5,606,673 |
| 4 May 2020 |
GBX |
161.95 |
170.588 |
156.344 |
168.8 |
168.8 |
+9.1 (+5.70%)
|
5,867,276 |
| 1 May 2020 |
GBX |
165 |
165 |
156.45 |
159.7 |
159.7 |
-6.8 (-4.08%)
|
3,709,998 |
| 30 Apr 2020 |
GBX |
171.2 |
175.5387 |
165.8704 |
166.5 |
166.5 |
-3.35 (-1.97%)
|
10,970,430 |
| 29 Apr 2020 |
GBX |
158.15 |
170.45 |
158.15 |
169.85 |
169.85 |
+11 (+6.92%)
|
8,365,187 |
| 28 Apr 2020 |
GBX |
155 |
161.05 |
155 |
158.85 |
158.85 |
+8.15 (+5.41%)
|
8,633,459 |
| 27 Apr 2020 |
GBX |
152.1 |
152.773 |
149 |
150.7 |
150.7 |
+4.05 (+2.76%)
|
5,863,005 |
| 24 Apr 2020 |
GBX |
142.05 |
147.05 |
140.95 |
146.65 |
146.65 |
+1.85 (+1.28%)
|
4,277,295 |
| 23 Apr 2020 |
GBX |
137.55 |
146.9 |
137.55 |
144.8 |
144.8 |
+6.5 (+4.70%)
|
8,872,191 |
| 22 Apr 2020 |
GBX |
140.2 |
142.1 |
136.9 |
138.3 |
138.3 |
-4.75 (-3.32%)
|
6,565,233 |
| 21 Apr 2020 |
GBX |
142 |
145.8 |
139.27 |
143.05 |
143.05 |
+0.35 (+0.25%)
|
7,284,241 |
| 20 Apr 2020 |
GBX |
141.35 |
144.55 |
138.05 |
142.7 |
142.7 |
+4.45 (+3.22%)
|
7,959,002 |
| 17 Apr 2020 |
GBX |
139.55 |
143.8 |
137.25 |
138.25 |
138.25 |
+0.5 (+0.36%)
|
6,116,646 |
| 16 Apr 2020 |
GBX |
135 |
139.2 |
134.25 |
137.75 |
137.75 |
+1.8 (+1.32%)
|
4,769,876 |
| 15 Apr 2020 |
GBX |
143.4 |
144 |
135.1 |
135.95 |
135.95 |
-8.8 (-6.08%)
|
4,608,089 |
| 14 Apr 2020 |
GBX |
146.6 |
147.75 |
138.25 |
144.75 |
144.75 |
+0.2 (+0.14%)
|
6,772,916 |
| 9 Apr 2020 |
GBX |
138.45 |
146.5 |
138.45 |
144.55 |
144.55 |
+7 (+5.09%)
|
6,258,324 |
| 8 Apr 2020 |
GBX |
134.25 |
140 |
129.85 |
137.55 |
137.55 |
+3.3 (+2.46%)
|
10,498,770 |
| 7 Apr 2020 |
GBX |
133.4 |
139 |
132.35 |
134.25 |
134.25 |
+3.95 (+3.03%)
|
8,451,544 |
| 6 Apr 2020 |
GBX |
128.25 |
135.3 |
126.091 |
130.3 |
130.3 |
+6 (+4.83%)
|
4,865,501 |
| 3 Apr 2020 |
GBX |
129.7 |
130.35 |
123.52 |
124.3 |
124.3 |
-2.5 (-1.97%)
|
5,627,044 |
| 2 Apr 2020 |
GBX |
126.8 |
130.85 |
125.5 |
126.8 |
126.8 |
-1.6 (-1.25%)
|
5,140,341 |
| 1 Apr 2020 |
GBX |
124.85 |
130.1 |
121.92 |
128.4 |
128.4 |
+3.2 (+2.56%)
|
7,438,491 |
| 31 Mar 2020 |
GBX |
126.05 |
128.81 |
123.05 |
125.2 |
125.2 |
-0.8 (-0.63%)
|
8,435,191 |
| 30 Mar 2020 |
GBX |
133.1 |
135.15 |
122.6 |
126 |
126 |
-7.5 (-5.62%)
|
11,733,900 |
| 27 Mar 2020 |
GBX |
158.6 |
161.15 |
130.5572 |
133.5 |
133.5 |
-28.45 (-17.57%)
|
13,730,480 |
| 26 Mar 2020 |
GBX |
156.95 |
166 |
153.35 |
161.95 |
161.95 |
+5.55 (+3.55%)
|
8,120,122 |
| 25 Mar 2020 |
GBX |
154.8 |
163.8 |
150.75 |
156.4 |
156.4 |
+5.5 (+3.64%)
|
7,033,125 |
