GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	27.600	27.650	26.950	27.150	25.443	14,345
2024-06-06	27.900	28.100	27.300	27.500	25.771	21,597
2024-06-05	27.300	28.050	27.300	28.000	26.239	25,251
2024-06-04	27.250	27.750	27.050	27.450	25.724	25,575
2024-06-03	26.950	27.450	26.850	27.350	25.630	15,402
2024-05-31	26.800	27.000	26.500	26.800	25.115	32,161
2024-05-30	26.750	27.000	26.500	26.950	25.255	28,139
2024-05-29	27.350	27.450	27.000	27.000	25.302	16,606
2024-05-28	27.650	27.950	27.300	27.300	25.583	12,087
2024-05-27	27.800	28.050	27.600	27.700	25.958	11,856
2024-05-24	27.550	28.100	27.550	27.900	26.145	21,586
2024-05-23	27.850	28.150	27.500	27.700	25.958	24,670
2024-05-22	26.950	27.950	26.500	27.650	25.911	48,025
2024-05-21	27.300	27.350	26.850	26.850	25.161	25,038
2024-05-20	28.000	28.100	27.150	27.300	25.583	18,490
2024-05-17	28.000	28.000	27.700	27.800	26.052	15,837
2024-05-16	28.250	28.300	27.800	28.050	26.286	37,546
2024-05-15	27.850	28.200	27.450	28.000	26.239	50,515
2024-05-14	27.000	28.000	27.000	27.900	26.145	45,031
2024-05-13	27.700	27.850	26.900	26.900	25.208	18,395
2024-05-10	27.450	27.900	27.350	27.750	26.005	39,402
2024-05-09	27.100	27.400	27.100	27.250	25.536	12,851
2024-05-08	28.700	28.700	26.650	27.000	25.302	80,450
2024-05-07	28.700	28.800	28.050	28.600	26.801	36,367
2024-05-06	28.900	29.000	28.400	28.550	26.755	13,477
2024-05-03	28.400	28.800	28.350	28.700	26.895	17,099
2024-05-02	27.700	28.600	27.700	28.250	26.473	23,738
2024-04-30	28.150	28.200	27.500	27.600	25.864	30,769
2024-04-29	28.750	28.950	28.050	28.200	26.427	26,758
2024-04-26	28.100	28.700	28.100	28.550	26.755	38,689
2024-04-25	28.350	28.350	27.550	27.900	26.145	40,498
2024-04-24	28.400	28.800	28.200	28.400	26.614	26,746
2024-04-23	28.400	28.750	28.200	28.400	26.614	17,155
2024-04-22	27.500	28.200	27.500	28.050	26.286	12,305
2024-04-19	27.050	27.650	27.050	27.500	25.771	22,701
2024-04-18	27.800	27.850	27.150	27.450	25.724	26,855
2024-04-17	27.500	27.800	27.300	27.650	25.911	19,780
2024-04-16	27.700	27.800	27.400	27.650	25.911	29,623
2024-04-15	28.700	28.950	27.950	28.050	26.286	42,152
2024-04-12	29.350	29.750	28.650	28.650	26.848	34,671
2024-04-11	28.950	29.250	28.700	29.000	27.176	35,777
2024-04-10	28.900	29.550	28.900	28.950	27.129	38,726
2024-04-09	29.000	29.500	28.450	28.900	27.083	36,350
2024-04-08	28.500	29.350	28.450	29.150	27.317	25,260
2024-04-05	28.250	28.750	28.250	28.450	26.661	20,392
2024-04-04	29.100	29.250	28.400	28.750	26.942	46,576
2024-04-03	27.100	29.300	27.000	29.050	27.223	88,701
2024-04-02	26.850	27.000	26.500	26.850	25.161	46,522
2024-03-28	27.300	27.400	26.700	27.000	25.302	26,580
2024-03-27	27.200	27.260	26.840	27.100	25.396	24,897
2024-03-26	27.000	27.320	27.000	27.300	25.583	13,532
2024-03-25	27.340	27.460	26.760	26.960	25.265	22,389
2024-03-22	27.200	27.220	26.820	27.220	25.508	22,439
2024-03-21	27.820	27.820	27.060	27.140	25.433	27,760
2024-03-20	27.000	27.400	26.800	27.240	25.527	42,126
2024-03-19	27.300	27.300	26.900	27.040	25.340	22,635
2024-03-18	27.200	27.600	27.020	27.300	25.583	27,304
2024-03-15	27.120	27.620	27.020	27.020	25.321	40,230
2024-03-14	27.080	27.580	26.960	27.320	25.602	52,856
2024-03-13	26.700	27.440	26.260	27.200	25.489	68,676

← NewerPage 11 of 22 · 1,278 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.