GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	26.600	27.080	26.600	26.720	25.040	55,068
2024-03-11	27.040	27.200	26.480	26.680	25.002	83,322
2024-03-08	29.500	29.500	27.220	27.280	25.564	157,039
2024-03-07	31.600	31.920	28.700	29.400	27.551	159,991
2024-03-06	31.760	32.320	31.320	32.120	30.100	24,161
2024-03-05	32.300	32.500	31.780	31.780	29.781	24,331
2024-03-04	33.120	33.380	32.380	32.520	30.475	22,315
2024-03-01	32.600	33.160	32.540	33.160	31.075	25,850
2024-02-29	31.320	32.440	31.180	32.240	30.213	41,450
2024-02-28	31.960	31.960	31.100	31.280	29.313	12,318
2024-02-27	31.520	32.040	31.260	31.760	29.763	17,564
2024-02-26	31.620	31.860	31.200	31.620	29.632	11,968
2024-02-23	32.000	32.340	31.680	31.800	29.800	20,259
2024-02-22	31.680	32.460	31.680	32.420	30.381	23,624
2024-02-21	31.900	31.900	31.260	31.520	29.538	18,519
2024-02-20	31.980	31.980	31.400	31.680	29.688	15,886
2024-02-19	32.080	32.200	31.620	32.000	29.988	12,796
2024-02-16	32.640	32.800	31.840	32.080	30.063	11,441
2024-02-15	32.080	32.620	32.060	32.400	30.362	20,027
2024-02-14	31.400	32.140	31.380	31.860	29.856	28,191
2024-02-13	32.180	32.180	30.740	31.600	29.613	48,762
2024-02-12	32.560	32.940	32.020	32.400	30.362	22,517
2024-02-09	33.300	33.300	32.480	32.560	30.512	20,043
2024-02-08	32.500	33.860	32.500	33.340	31.243	33,060
2024-02-07	32.200	32.720	31.840	32.700	30.644	24,328
2024-02-06	32.160	32.280	31.720	32.240	30.213	47,595
2024-02-05	32.040	32.540	31.680	31.940	29.931	33,450
2024-02-02	32.700	32.960	31.880	31.940	29.931	24,257
2024-02-01	32.840	32.840	32.360	32.660	30.606	21,972
2024-01-31	33.160	33.180	32.280	32.920	30.850	34,645
2024-01-30	33.920	33.960	32.700	32.780	30.719	41,326
2024-01-29	30.860	33.660	30.500	33.360	31.262	127,064
2024-01-26	29.800	31.560	29.280	30.660	28.732	56,948
2024-01-25	30.000	30.000	29.260	29.560	27.701	11,132
2024-01-24	29.940	30.200	29.720	30.000	28.113	19,321
2024-01-23	29.380	30.000	29.080	29.620	27.757	13,448
2024-01-22	29.020	29.500	29.000	29.200	27.364	23,296
2024-01-19	29.000	29.040	28.600	28.980	27.158	16,049
2024-01-18	28.360	28.800	28.100	28.740	26.933	29,133
2024-01-17	28.520	28.740	27.940	28.420	26.633	43,909
2024-01-16	29.240	29.240	28.640	28.820	27.008	42,118
2024-01-15	30.200	30.240	29.180	29.240	27.401	21,411
2024-01-12	29.700	30.360	29.700	30.300	28.395	20,439
2024-01-11	30.000	30.300	29.480	29.500	27.645	16,198
2024-01-10	29.760	30.100	29.580	29.780	27.907	13,600
2024-01-09	29.860	30.000	29.600	29.980	28.095	14,248
2024-01-08	29.420	29.800	29.020	29.800	27.926	17,147
2024-01-05	29.600	29.620	28.860	29.220	27.382	12,203
2024-01-04	29.700	30.040	29.300	29.820	27.945	21,237
2024-01-03	30.480	30.480	29.600	29.660	27.795	34,495
2024-01-02	31.400	31.400	30.260	30.600	28.676	43,178
2023-12-29	31.520	31.600	31.040	31.200	29.238	7,388
2023-12-28	31.340	31.640	31.140	31.300	29.332	16,857
2023-12-27	31.040	31.560	31.040	31.360	29.388	20,892
2023-12-22	30.960	31.180	30.560	30.820	28.882	23,473
2023-12-21	31.340	31.420	30.660	31.140	29.182	26,755
2023-12-20	31.260	31.760	30.960	31.600	29.613	22,914
2023-12-19	29.600	31.480	29.580	31.240	29.275	70,477
2023-12-18	30.300	30.420	29.540	29.740	27.870	33,825
2023-12-15	29.980	30.620	29.520	30.520	28.601	84,008

← NewerPage 12 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.