GFT Technologies SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	21.100	21.550	21.100	21.500	20.538	37,093
2024-08-29	20.900	21.350	20.900	21.150	20.204	21,949
2024-08-28	21.200	21.350	20.900	21.050	20.109	22,489
2024-08-27	21.300	21.400	21.150	21.150	20.204	18,607
2024-08-26	21.800	21.800	21.200	21.200	20.252	26,443
2024-08-23	21.450	21.750	21.250	21.650	20.682	20,967
2024-08-22	21.400	21.700	21.300	21.300	20.347	25,802
2024-08-21	21.100	21.550	21.050	21.550	20.586	23,173
2024-08-20	21.150	21.400	20.950	21.100	20.156	33,810
2024-08-19	20.850	21.100	20.850	21.050	20.109	19,322
2024-08-16	21.300	21.400	20.850	20.850	19.917	26,803
2024-08-15	20.750	21.300	20.700	21.150	20.204	12,438
2024-08-14	20.850	21.300	20.750	20.750	19.822	34,083
2024-08-13	21.000	21.000	20.600	20.800	19.870	38,279
2024-08-12	21.250	21.450	20.400	21.000	20.061	73,921
2024-08-09	21.650	21.750	21.100	21.100	20.156	50,744
2024-08-08	22.600	22.950	20.700	21.500	20.538	73,803
2024-08-07	22.900	22.950	22.550	22.600	21.589	22,402
2024-08-06	22.500	22.750	22.100	22.600	21.589	54,321
2024-08-05	22.300	22.850	21.400	22.200	21.207	87,055
2024-08-02	23.700	23.750	23.050	23.150	22.115	33,794
2024-08-01	23.850	24.100	23.600	23.900	22.831	37,719
2024-07-31	23.600	24.000	23.600	23.750	22.688	22,430
2024-07-30	23.800	24.000	23.700	23.750	22.688	11,286
2024-07-29	24.200	24.300	23.750	23.750	22.688	16,047
2024-07-26	23.950	24.200	23.950	24.200	23.118	24,065
2024-07-25	23.850	24.100	23.600	24.100	23.022	20,796
2024-07-24	23.850	24.650	23.850	23.950	22.879	22,549
2024-07-23	24.400	24.400	24.000	24.050	22.974	19,461
2024-07-22	24.150	24.450	24.000	24.250	23.165	24,317
2024-07-19	24.400	24.400	23.600	24.000	22.927	96,817
2024-07-18	24.800	24.950	24.500	24.550	23.452	20,929
2024-07-17	25.150	25.150	24.700	24.700	23.595	19,943
2024-07-16	24.950	25.500	24.850	25.000	23.882	29,751
2024-07-15	25.150	25.300	24.800	25.100	23.977	44,036
2024-07-12	25.100	25.200	24.550	25.000	23.882	28,660
2024-07-11	24.800	25.000	24.400	24.950	23.834	39,760
2024-07-10	24.650	25.200	24.550	24.650	23.548	15,711
2024-07-09	24.450	24.900	24.300	24.550	23.452	30,880
2024-07-08	25.100	25.100	24.500	24.700	23.595	30,753
2024-07-05	24.950	25.200	24.800	25.050	23.930	18,814
2024-07-04	24.900	25.250	24.750	24.800	23.691	16,261
2024-07-03	24.850	25.200	24.700	24.900	23.786	34,480
2024-07-02	24.500	24.900	24.400	24.700	23.595	27,334
2024-07-01	25.450	25.450	24.650	24.650	23.548	31,218
2024-06-28	25.950	25.950	24.950	24.950	23.834	42,155
2024-06-27	26.000	26.100	25.800	25.850	24.694	8,859
2024-06-26	25.500	26.350	25.500	26.000	24.837	30,194
2024-06-25	25.050	25.600	25.050	25.450	24.312	32,470
2024-06-24	25.500	25.700	25.200	25.200	24.073	24,936
2024-06-21	25.850	26.100	25.250	25.400	24.264	60,554
2024-06-20	26.300	26.650	25.950	26.300	24.646	39,266
2024-06-19	26.550	26.550	26.100	26.200	24.552	12,900
2024-06-18	26.500	26.800	26.250	26.400	24.740	18,144
2024-06-17	26.200	26.950	26.200	26.400	24.740	23,580
2024-06-14	26.000	26.600	25.900	26.050	24.412	30,586
2024-06-13	27.300	27.400	25.750	25.800	24.178	43,411
2024-06-12	27.050	27.400	26.700	27.200	25.489	27,321
2024-06-11	27.650	27.650	26.750	26.800	25.115	14,116
2024-06-10	27.050	27.500	26.900	27.450	25.724	24,282

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5000 EUR
2025-06-06	0.5000 EUR
2024-06-21	0.5000 EUR
2023-06-23	0.4500 EUR
2022-06-02	0.3500 EUR
2021-06-11	0.2000 EUR
2020-06-25	0.2000 EUR
2019-06-05	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.