GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	29.020	29.100	28.760	29.100	27.270	101,108
2023-12-13	28.820	29.080	28.080	28.440	26.652	68,780
2023-12-12	30.000	30.000	28.480	28.720	26.914	99,990
2023-12-11	30.200	30.400	29.960	30.060	28.170	44,203
2023-12-08	31.000	31.060	29.700	30.080	28.188	60,086
2023-12-07	32.520	32.520	30.920	31.300	29.332	35,078
2023-12-06	32.720	32.920	32.620	32.700	30.644	23,278
2023-12-05	32.400	33.100	32.400	32.860	30.794	41,163
2023-12-04	32.580	32.840	32.420	32.500	30.456	23,615
2023-12-01	32.540	32.660	32.340	32.660	30.606	20,072
2023-11-30	32.540	32.560	32.220	32.300	30.269	30,157
2023-11-29	32.180	32.640	32.060	32.580	30.531	22,593
2023-11-28	31.700	32.000	31.560	31.960	29.950	21,228
2023-11-27	31.640	32.040	31.460	31.920	29.913	35,913
2023-11-24	31.780	31.940	31.500	31.840	29.838	19,766
2023-11-23	32.360	32.580	31.560	31.560	29.575	20,552
2023-11-22	31.040	32.160	31.040	32.100	30.081	40,646
2023-11-21	31.500	31.580	31.120	31.140	29.182	26,583
2023-11-20	31.080	31.460	30.720	31.420	29.444	25,079
2023-11-17	31.160	31.560	31.000	31.180	29.219	16,261
2023-11-16	31.580	31.580	30.840	30.940	28.994	18,431
2023-11-15	31.660	31.700	31.240	31.420	29.444	25,510
2023-11-14	30.340	31.440	30.260	31.380	29.407	39,718
2023-11-13	30.440	30.580	29.740	30.220	28.320	26,567
2023-11-10	28.900	30.480	28.700	30.360	28.451	54,473
2023-11-09	27.880	30.320	27.840	29.100	27.270	149,093
2023-11-08	28.940	29.740	28.940	29.520	27.664	40,392
2023-11-07	29.060	29.180	28.280	29.040	27.214	56,646
2023-11-06	30.080	30.160	29.240	29.240	27.401	20,503
2023-11-03	29.460	30.100	29.220	29.880	28.001	59,755
2023-11-02	28.400	29.800	28.400	29.260	27.420	48,357
2023-11-01	28.380	28.400	27.580	28.380	26.595	20,816
2023-10-31	28.040	28.300	28.000	28.180	26.408	21,155
2023-10-30	27.580	28.060	27.440	27.860	26.108	29,658
2023-10-27	27.180	28.020	26.540	27.780	26.033	54,723
2023-10-26	27.120	27.460	27.060	27.100	25.396	22,061
2023-10-25	28.060	28.240	27.460	27.460	25.733	32,747
2023-10-24	27.680	28.620	27.660	28.240	26.464	35,732
2023-10-23	27.700	28.080	27.260	27.600	25.864	36,739
2023-10-20	27.720	28.020	27.300	27.800	26.052	36,687
2023-10-19	27.960	28.400	27.960	28.020	26.258	31,360
2023-10-18	28.000	28.240	27.800	28.160	26.389	37,712
2023-10-17	28.020	28.140	27.680	27.980	26.220	29,674
2023-10-16	27.660	28.260	27.420	28.000	26.239	49,010
2023-10-13	27.500	27.860	27.180	27.700	25.958	81,995
2023-10-12	28.400	28.500	27.560	27.560	25.827	35,772
2023-10-11	26.820	28.300	26.820	28.060	26.295	58,852
2023-10-10	26.380	27.320	26.380	27.020	25.321	54,990
2023-10-09	26.300	26.600	25.720	26.100	24.459	79,841
2023-10-06	25.740	26.440	25.680	26.420	24.759	37,898
2023-10-05	26.140	26.400	25.540	25.560	23.953	32,846
2023-10-04	24.860	26.180	24.720	26.040	24.402	51,483
2023-10-03	25.880	25.880	24.980	25.000	23.428	41,080
2023-10-02	26.480	26.900	25.660	25.840	24.215	73,303
2023-09-29	25.180	26.900	25.180	26.380	24.721	82,490
2023-09-28	24.740	25.000	24.700	25.000	23.428	16,848
2023-09-27	25.180	25.560	24.740	24.860	23.297	25,440
2023-09-26	25.300	25.820	24.980	25.140	23.559	67,428
2023-09-25	24.480	25.460	24.300	25.460	23.859	63,148
2023-09-22	23.800	24.440	23.640	24.340	22.809	33,293

← NewerPage 13 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.