GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	35.900	36.700	35.580	36.560	33.730	47,727
2023-03-31	35.750	36.150	35.200	35.800	33.029	31,968
2023-03-30	34.950	36.100	34.950	35.750	32.983	29,585
2023-03-29	34.400	34.900	34.400	34.700	32.014	16,442
2023-03-28	35.300	35.300	34.150	34.200	31.553	27,044
2023-03-27	34.900	35.700	34.250	34.750	32.060	53,361
2023-03-24	35.050	35.150	33.900	34.050	31.414	39,671
2023-03-23	34.700	35.400	34.350	35.200	32.475	12,699
2023-03-22	35.050	35.250	34.600	34.600	31.922	22,250
2023-03-21	34.450	35.400	34.450	35.000	32.291	39,974
2023-03-20	33.700	34.500	32.550	34.350	31.691	29,244
2023-03-17	35.050	35.400	33.900	34.000	31.368	26,600
2023-03-16	34.700	34.850	33.600	34.800	32.106	51,638
2023-03-15	35.250	35.250	33.550	33.850	31.230	43,343
2023-03-14	34.450	35.450	34.250	35.050	32.337	29,058
2023-03-13	35.550	35.600	33.900	34.200	31.553	47,489
2023-03-10	35.400	36.150	34.100	35.550	32.798	78,675
2023-03-09	36.650	36.650	36.100	36.350	33.536	21,855
2023-03-08	36.650	36.850	36.150	36.800	33.951	15,008
2023-03-07	37.250	37.600	36.700	36.800	33.951	23,447
2023-03-06	37.600	37.700	36.750	37.300	34.413	42,774
2023-03-03	37.600	37.900	36.600	37.600	34.689	42,565
2023-03-02	41.000	41.050	37.050	37.200	34.320	159,212
2023-03-01	40.150	40.950	40.150	40.350	37.227	25,942
2023-02-28	39.950	40.300	39.450	40.100	36.996	31,789
2023-02-27	40.150	40.850	40.000	40.100	36.996	17,448
2023-02-24	40.500	40.500	39.650	39.650	36.581	27,261
2023-02-23	39.950	41.200	39.950	40.250	37.134	31,738
2023-02-22	40.750	40.750	39.350	39.700	36.627	27,048
2023-02-21	41.550	41.550	40.950	41.050	37.872	15,063
2023-02-20	41.350	41.450	40.950	41.250	38.057	11,836
2023-02-17	41.500	41.650	40.800	41.300	38.103	28,676
2023-02-16	42.550	43.000	41.550	41.600	38.380	38,615
2023-02-15	41.600	42.650	41.550	42.500	39.210	40,441
2023-02-14	41.100	41.600	40.450	41.250	38.057	25,150
2023-02-13	40.000	41.100	39.750	41.000	37.826	30,796
2023-02-10	41.000	41.050	40.000	40.200	37.088	18,732
2023-02-09	41.050	41.650	41.000	41.250	38.057	19,549
2023-02-08	40.650	41.300	40.600	40.800	37.642	28,888
2023-02-07	40.650	40.650	39.600	40.350	37.227	16,701
2023-02-06	41.400	41.400	40.000	40.550	37.411	26,009
2023-02-03	41.550	42.150	40.700	41.700	38.472	38,570
2023-02-02	40.000	42.100	40.000	42.050	38.795	80,990
2023-02-01	38.300	39.950	38.300	39.650	36.581	29,033
2023-01-31	38.150	38.350	37.950	38.250	35.289	12,804
2023-01-30	38.750	38.850	37.650	38.400	35.428	25,854
2023-01-27	39.300	39.500	38.800	38.950	35.935	23,853
2023-01-26	39.500	40.250	39.350	39.500	36.442	24,004
2023-01-25	39.750	40.050	39.150	39.500	36.442	23,964
2023-01-24	40.000	40.350	39.550	39.750	36.673	60,296
2023-01-23	39.000	40.150	38.550	39.950	36.858	52,548
2023-01-20	38.100	39.200	38.100	39.100	36.073	20,391
2023-01-19	38.500	39.400	38.250	38.300	35.335	42,510
2023-01-18	37.450	39.800	37.450	39.000	35.981	119,708
2023-01-17	36.300	37.550	35.650	37.450	34.551	40,507
2023-01-16	35.800	36.500	35.450	36.450	33.628	25,147
2023-01-13	34.500	35.750	34.500	35.550	32.798	20,294
2023-01-12	33.500	35.150	33.400	34.250	31.599	30,912
2023-01-11	33.400	33.850	33.150	33.750	31.137	13,977
2023-01-10	34.100	34.100	33.000	33.200	30.630	12,746

← NewerPage 16 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.