GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	23.900	23.940	23.560	23.680	22.191	36,922
2023-09-20	23.860	24.120	23.820	24.000	22.491	16,086
2023-09-19	23.900	24.060	23.580	23.800	22.303	46,928
2023-09-18	24.300	24.300	23.820	23.940	22.435	36,063
2023-09-15	24.460	24.740	24.140	24.160	22.641	56,590
2023-09-14	24.060	24.400	23.960	24.260	22.734	20,736
2023-09-13	24.160	24.180	23.800	24.080	22.566	40,652
2023-09-12	24.980	24.980	24.180	24.280	22.753	22,783
2023-09-11	25.000	25.020	24.680	24.800	23.240	28,864
2023-09-08	25.380	25.380	24.840	24.940	23.372	18,591
2023-09-07	25.660	25.700	24.700	25.140	23.559	35,987
2023-09-06	25.720	25.720	25.200	25.500	23.896	25,665
2023-09-05	25.220	25.600	25.000	25.500	23.896	20,751
2023-09-04	25.500	25.560	25.260	25.380	23.784	12,173
2023-09-01	25.760	25.760	25.260	25.260	23.671	19,202
2023-08-31	25.640	26.220	25.580	25.820	24.196	32,199
2023-08-30	25.660	25.660	25.320	25.640	24.028	22,136
2023-08-29	24.780	25.580	24.780	25.500	23.896	48,127
2023-08-28	24.700	24.860	24.420	24.660	23.109	22,314
2023-08-25	24.420	24.800	24.400	24.520	22.978	23,184
2023-08-24	24.960	25.360	24.540	24.660	23.109	24,030
2023-08-23	24.600	24.920	24.500	24.820	23.259	27,451
2023-08-22	24.380	24.900	24.380	24.820	23.259	19,774
2023-08-21	24.440	24.800	24.200	24.200	22.678	13,835
2023-08-18	24.420	24.600	24.160	24.420	22.884	33,552
2023-08-17	25.200	25.360	24.280	24.480	22.941	43,300
2023-08-16	25.620	25.840	25.300	25.420	23.821	24,593
2023-08-15	26.260	26.380	25.660	25.800	24.178	42,629
2023-08-14	26.240	26.360	25.880	26.240	24.590	68,649
2023-08-11	26.300	26.780	25.380	26.420	24.759	61,224
2023-08-10	24.200	26.980	23.700	26.480	24.815	162,648
2023-08-09	24.540	24.980	24.420	24.660	23.109	47,124
2023-08-08	25.040	25.160	24.200	24.280	22.753	43,992
2023-08-07	25.280	25.740	25.120	25.220	23.634	39,741
2023-08-04	25.360	25.440	24.760	25.360	23.765	97,279
2023-08-03	25.340	25.500	25.120	25.340	23.746	29,505
2023-08-02	26.180	26.180	25.500	25.500	23.896	28,186
2023-08-01	26.360	26.380	26.000	26.300	24.646	28,553
2023-07-31	26.480	26.480	26.020	26.380	24.721	20,383
2023-07-28	26.640	26.680	26.180	26.520	24.852	26,021
2023-07-27	26.340	27.000	26.300	26.820	25.133	25,029
2023-07-26	26.120	26.200	25.740	26.160	24.515	40,718
2023-07-25	26.140	26.200	25.880	26.200	24.552	33,468
2023-07-24	26.360	26.640	26.020	26.140	24.496	20,249
2023-07-21	26.920	26.920	25.900	26.580	24.908	38,328
2023-07-20	27.060	27.300	26.640	27.020	25.321	42,975
2023-07-19	27.000	27.380	27.000	27.240	25.527	23,608
2023-07-18	27.060	27.100	26.700	26.820	25.133	25,405
2023-07-17	26.800	27.200	26.800	27.080	25.377	26,440
2023-07-14	26.920	27.780	26.860	27.000	25.302	36,400
2023-07-13	26.680	27.040	26.520	27.000	25.302	42,316
2023-07-12	26.420	26.740	26.060	26.660	24.983	69,826
2023-07-11	26.360	26.980	25.960	26.320	24.665	92,654
2023-07-10	25.000	25.120	24.540	25.060	23.484	34,893
2023-07-07	24.800	25.160	24.800	25.080	23.503	22,036
2023-07-06	25.040	25.440	24.800	24.800	23.240	93,288
2023-07-05	25.160	25.400	25.020	25.180	23.597	38,908
2023-07-04	25.500	25.820	25.400	25.400	23.803	23,694
2023-07-03	25.940	25.940	25.360	25.540	23.934	32,092
2023-06-30	25.420	26.040	25.220	25.800	24.178	43,494

← NewerPage 14 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.