GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	33.950	34.500	33.550	34.250	31.599	23,601
2023-01-06	33.200	34.050	32.100	33.950	31.322	45,149
2023-01-05	34.200	34.350	33.100	33.200	30.630	24,619
2023-01-04	34.650	34.700	34.200	34.300	31.645	22,373
2023-01-03	34.100	35.050	34.100	34.500	31.829	19,576
2023-01-02	34.150	34.600	33.750	34.150	31.507	19,994
2022-12-30	34.000	34.350	33.850	33.950	31.322	15,159
2022-12-29	33.150	34.400	33.100	34.200	31.553	23,965
2022-12-28	33.250	33.500	32.850	33.400	30.815	21,530
2022-12-27	33.900	34.250	33.400	33.600	30.999	14,035
2022-12-23	33.300	33.800	33.150	33.700	31.091	17,093
2022-12-22	34.300	34.700	33.250	33.400	30.815	17,468
2022-12-21	33.900	34.450	33.800	34.450	31.783	12,799
2022-12-20	33.300	34.050	33.200	33.850	31.230	18,948
2022-12-19	34.000	34.000	33.050	33.550	30.953	30,099
2022-12-16	33.300	34.400	32.750	33.850	31.230	66,675
2022-12-15	34.000	34.750	33.500	33.500	30.907	28,218
2022-12-14	35.850	35.850	34.300	34.500	31.829	34,708
2022-12-13	35.400	36.950	35.100	36.050	33.259	62,906
2022-12-12	35.500	35.550	34.750	35.200	32.475	18,035
2022-12-09	35.500	35.850	34.900	35.700	32.937	12,483
2022-12-08	34.900	35.850	34.900	35.550	32.798	20,934
2022-12-07	34.500	35.200	34.150	35.000	32.291	37,084
2022-12-06	36.000	36.700	34.850	35.000	32.291	34,721
2022-12-05	35.200	36.600	35.200	36.200	33.398	34,115
2022-12-02	35.550	36.550	35.100	35.450	32.706	32,640
2022-12-01	36.150	36.450	35.050	35.650	32.890	40,626
2022-11-30	33.700	35.900	33.650	35.900	33.121	111,041
2022-11-29	35.000	35.000	33.700	33.700	31.091	29,802
2022-11-28	35.650	35.650	34.650	34.750	32.060	19,110
2022-11-25	35.650	35.650	35.100	35.500	32.752	15,474
2022-11-24	35.600	36.350	35.500	35.900	33.121	15,908
2022-11-23	36.250	36.250	35.050	35.600	32.844	33,984
2022-11-22	35.500	36.300	35.150	36.150	33.352	27,868
2022-11-21	35.450	36.150	35.300	35.700	32.937	31,852
2022-11-18	35.300	35.700	34.450	35.450	32.706	27,095
2022-11-17	35.550	35.800	35.150	35.250	32.521	34,117
2022-11-16	36.800	36.850	35.050	35.300	32.567	51,876
2022-11-15	36.350	37.000	35.300	36.550	33.721	100,338
2022-11-14	37.150	37.150	35.950	36.200	33.398	44,827
2022-11-11	37.650	37.950	36.650	36.750	33.905	79,573
2022-11-10	33.750	37.650	33.550	37.350	34.459	72,035
2022-11-09	34.450	34.600	33.600	33.900	31.276	35,072
2022-11-08	33.300	35.250	33.250	34.700	32.014	72,872
2022-11-07	32.250	33.550	32.050	33.400	30.815	33,666
2022-11-04	32.550	32.750	32.200	32.350	29.846	30,196
2022-11-03	33.200	33.300	31.800	32.250	29.754	56,979
2022-11-02	33.750	34.150	33.450	33.500	30.907	38,562
2022-11-01	33.450	34.350	33.400	33.900	31.276	40,862
2022-10-31	34.150	34.200	33.000	33.050	30.492	47,639
2022-10-28	33.650	34.050	33.350	33.850	31.230	45,047
2022-10-27	34.150	34.250	33.200	34.150	31.507	69,918
2022-10-26	34.650	34.650	33.400	34.200	31.553	67,971
2022-10-25	34.250	34.750	33.600	34.550	31.876	46,727
2022-10-24	34.000	34.300	32.900	34.050	31.414	84,910
2022-10-21	30.500	34.000	30.500	33.400	30.815	133,727
2022-10-20	28.150	30.750	28.000	30.600	28.231	97,729
2022-10-19	29.050	29.050	27.700	28.200	26.017	90,434
2022-10-18	29.500	30.000	28.850	28.850	26.617	148,458
2022-10-17	28.550	29.300	28.350	29.100	26.847	111,734

← NewerPage 17 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.