GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	25.620	25.940	25.140	25.280	23.690	30,641
2023-06-28	26.000	26.000	24.740	25.680	24.065	92,839
2023-06-27	26.400	26.520	25.500	25.820	24.196	103,925
2023-06-26	28.140	28.140	25.980	26.320	24.665	134,905
2023-06-23	28.500	28.680	27.960	28.020	26.258	51,598
2023-06-22	28.320	29.160	28.300	29.040	26.792	40,399
2023-06-21	28.200	28.960	28.000	28.600	26.386	57,127
2023-06-20	29.100	29.300	28.400	28.400	26.202	37,006
2023-06-19	29.060	29.900	28.960	29.240	26.977	60,188
2023-06-16	28.600	29.460	28.400	29.260	26.995	90,884
2023-06-15	28.400	28.580	28.060	28.540	26.331	56,116
2023-06-14	29.080	29.080	28.320	28.420	26.220	34,034
2023-06-13	28.820	29.120	28.740	28.980	26.737	30,777
2023-06-12	28.480	28.840	28.160	28.560	26.349	42,834
2023-06-09	28.380	28.500	28.080	28.280	26.091	20,775
2023-06-08	28.000	28.380	27.680	28.320	26.128	43,214
2023-06-07	28.500	28.660	28.220	28.220	26.036	25,699
2023-06-06	28.600	28.800	27.960	28.540	26.331	44,948
2023-06-05	29.240	29.360	28.720	28.820	26.589	34,401
2023-06-02	29.420	29.600	28.920	29.080	26.829	53,408
2023-06-01	29.520	29.700	28.860	29.180	26.921	67,129
2023-05-31	30.080	30.580	29.040	29.320	27.050	120,252
2023-05-30	28.940	30.800	28.940	30.160	27.825	113,882
2023-05-29	29.300	29.420	28.640	28.840	26.608	34,894
2023-05-26	28.800	29.280	28.600	29.220	26.958	113,350
2023-05-25	27.920	28.000	27.200	27.860	25.703	83,567
2023-05-24	29.000	29.080	27.640	27.740	25.593	79,059
2023-05-23	28.900	29.400	28.460	29.120	26.866	66,540
2023-05-22	28.800	29.020	27.820	28.720	26.497	75,159
2023-05-19	29.060	29.140	28.500	28.860	26.626	73,490
2023-05-18	29.080	29.100	28.700	28.880	26.644	18,932
2023-05-17	29.160	29.160	28.500	28.880	26.644	61,815
2023-05-16	29.960	30.200	29.040	29.280	27.013	84,503
2023-05-15	30.500	30.620	29.700	29.900	27.585	97,728
2023-05-12	30.040	30.980	29.680	30.420	28.065	100,029
2023-05-11	34.800	34.800	29.900	30.040	27.715	411,561
2023-05-10	35.100	35.140	34.220	34.940	32.235	16,096
2023-05-09	35.900	35.900	35.060	35.260	32.531	18,398
2023-05-08	36.000	36.000	35.740	36.000	33.213	7,157
2023-05-05	35.600	36.000	35.600	35.980	33.195	11,846
2023-05-04	35.420	35.600	35.060	35.460	32.715	14,971
2023-05-03	36.420	36.500	35.420	35.420	32.678	24,153
2023-05-02	35.780	36.720	35.780	36.420	33.601	35,253
2023-04-28	35.500	35.800	35.320	35.740	32.973	14,627
2023-04-27	34.700	35.380	34.700	35.240	32.512	21,388
2023-04-26	34.440	35.080	34.100	34.960	32.254	17,722
2023-04-25	35.100	35.320	34.100	34.680	31.995	41,571
2023-04-24	34.920	35.740	34.920	35.160	32.438	10,555
2023-04-21	35.380	35.380	34.480	35.120	32.401	26,908
2023-04-20	35.820	35.900	35.140	35.540	32.789	25,404
2023-04-19	36.280	36.280	35.640	35.880	33.103	20,102
2023-04-18	36.200	36.580	36.200	36.360	33.545	10,475
2023-04-17	36.020	36.920	36.020	36.420	33.601	40,287
2023-04-14	36.260	36.320	35.860	36.000	33.213	12,768
2023-04-13	35.680	36.220	35.240	36.120	33.324	16,585
2023-04-12	35.860	36.580	35.320	35.420	32.678	51,426
2023-04-11	36.140	36.340	35.740	35.820	33.047	25,556
2023-04-06	35.200	35.820	35.200	35.820	33.047	13,759
2023-04-05	36.100	36.140	35.300	35.380	32.641	18,009
2023-04-04	36.560	36.920	36.060	36.060	33.269	24,395

← NewerPage 15 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.