GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	28.550	29.300	28.350	29.100	26.847	111,734
2022-10-14	29.800	30.250	28.450	28.600	26.386	114,811
2022-10-13	29.300	29.450	27.850	29.450	27.170	46,404
2022-10-12	29.050	29.350	28.800	29.100	26.847	26,607
2022-10-11	29.200	29.450	28.600	29.100	26.847	30,886
2022-10-10	30.000	30.000	29.350	29.350	27.078	29,712
2022-10-07	31.450	31.600	29.900	30.050	27.724	34,716
2022-10-06	31.800	32.050	31.350	31.650	29.200	31,968
2022-10-05	33.100	33.100	31.450	31.500	29.062	48,739
2022-10-04	31.700	33.200	31.550	33.150	30.584	53,061
2022-10-03	30.400	31.300	29.750	31.200	28.785	37,664
2022-09-30	29.850	30.800	29.500	30.800	28.416	41,715
2022-09-29	30.000	30.350	29.200	29.650	27.355	49,788
2022-09-28	29.800	30.150	29.250	30.150	27.816	43,288
2022-09-27	29.750	30.650	29.600	30.200	27.862	37,364
2022-09-26	28.800	29.750	28.650	29.550	27.263	69,145
2022-09-23	30.600	30.650	27.950	29.000	26.755	154,124
2022-09-22	31.300	32.050	30.650	30.700	28.324	46,017
2022-09-21	31.350	32.350	31.000	32.200	29.707	43,276
2022-09-20	31.950	32.300	31.400	31.400	28.969	28,390
2022-09-19	32.250	32.250	31.550	31.800	29.338	42,656
2022-09-16	33.000	33.000	32.000	32.250	29.754	34,074
2022-09-15	33.500	33.850	33.050	33.250	30.676	44,800
2022-09-14	33.400	34.250	33.200	33.450	30.861	29,579
2022-09-13	35.400	35.950	33.650	33.650	31.045	73,794
2022-09-12	34.050	35.600	33.850	35.050	32.337	65,539
2022-09-09	33.650	34.600	33.650	33.950	31.322	55,062
2022-09-08	33.150	33.500	32.600	33.250	30.676	31,227
2022-09-07	33.350	33.350	32.750	32.900	30.353	21,637
2022-09-06	33.200	33.700	32.750	33.200	30.630	27,215
2022-09-05	33.300	33.350	32.650	33.100	30.538	22,202
2022-09-02	32.800	34.150	32.750	34.000	31.368	34,762
2022-09-01	33.050	33.200	32.400	32.400	29.892	37,314
2022-08-31	33.150	33.650	33.100	33.200	30.630	43,397
2022-08-30	33.500	33.850	32.700	33.000	30.446	44,078
2022-08-29	32.850	33.750	32.400	33.200	30.630	41,736
2022-08-26	35.550	35.550	33.550	33.700	31.091	31,347
2022-08-25	35.850	36.000	35.050	35.300	32.567	33,818
2022-08-24	35.000	35.450	34.350	35.400	32.660	28,865
2022-08-23	35.450	35.950	35.050	35.200	32.475	35,066
2022-08-22	37.250	37.550	34.750	35.400	32.660	152,360
2022-08-19	37.800	38.100	37.400	37.400	34.505	38,171
2022-08-18	38.050	38.750	37.750	38.250	35.289	75,144
2022-08-17	40.800	41.000	38.150	38.150	35.197	63,432
2022-08-16	41.400	41.400	40.200	40.550	37.411	56,318
2022-08-15	42.250	42.750	40.600	41.250	38.057	44,656
2022-08-12	41.150	42.250	40.500	42.000	38.749	57,977
2022-08-11	44.950	45.300	40.700	40.700	37.549	113,027
2022-08-10	43.100	44.450	42.200	44.350	40.917	55,944
2022-08-09	45.250	45.250	43.100	43.300	39.948	34,329
2022-08-08	44.850	45.700	44.850	44.900	41.424	23,323
2022-08-05	46.400	46.950	44.900	44.950	41.470	37,838
2022-08-04	44.950	46.750	44.850	46.650	43.039	65,280
2022-08-03	43.400	44.900	43.350	44.900	41.424	35,585
2022-08-02	44.050	44.050	42.250	43.450	40.087	31,075
2022-08-01	44.150	44.200	43.500	44.050	40.640	29,211
2022-07-29	42.400	44.100	42.400	43.950	40.548	50,860
2022-07-28	40.200	42.200	40.200	42.200	38.933	75,413
2022-07-27	39.350	39.950	38.950	39.950	36.858	25,013
2022-07-26	40.000	40.500	39.250	39.300	36.258	17,266

← NewerPage 18 of 22 · 1,276 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.