GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	40.850	41.150	40.300	40.500	37.365	22,241
2022-07-22	40.900	41.950	40.500	41.150	37.965	30,709
2022-07-21	40.050	40.650	39.450	40.500	37.365	44,651
2022-07-20	39.800	40.000	38.850	39.800	36.719	31,872
2022-07-19	38.900	39.550	37.650	39.550	36.488	30,256
2022-07-18	38.850	39.850	38.800	39.200	36.166	61,579
2022-07-15	37.300	38.650	36.600	38.600	35.612	35,278
2022-07-14	37.700	38.200	36.750	37.350	34.459	23,132
2022-07-13	37.800	38.250	37.100	37.950	35.012	31,432
2022-07-12	38.300	38.400	36.850	38.050	35.105	26,980
2022-07-11	38.600	38.750	37.800	38.550	35.566	45,874
2022-07-08	38.600	39.550	37.750	39.550	36.488	60,704
2022-07-07	36.550	38.600	36.550	38.350	35.381	66,272
2022-07-06	35.200	36.500	34.400	36.300	33.490	65,160
2022-07-05	36.100	36.850	34.450	35.000	32.291	48,504
2022-07-04	36.400	36.700	35.550	35.850	33.075	46,134
2022-07-01	37.700	37.700	36.100	36.400	33.582	53,911
2022-06-30	37.350	37.900	36.850	37.850	34.920	56,873
2022-06-29	38.100	38.300	37.600	38.050	35.105	41,666
2022-06-28	38.550	39.250	38.200	38.350	35.381	49,349
2022-06-27	37.600	39.150	37.600	38.650	35.658	47,315
2022-06-24	37.350	38.150	36.500	37.700	34.782	25,111
2022-06-23	36.750	37.500	36.250	36.800	33.951	51,917
2022-06-22	36.550	37.050	34.800	36.750	33.905	118,575
2022-06-21	37.400	38.600	37.350	37.400	34.505	41,428
2022-06-20	37.600	37.850	36.600	37.250	34.367	18,249
2022-06-17	36.400	38.100	36.200	37.350	34.459	69,819
2022-06-16	41.850	41.900	35.600	36.200	33.398	134,784
2022-06-15	41.250	42.000	40.700	41.700	38.472	67,613
2022-06-14	41.950	42.350	40.450	40.650	37.503	60,777
2022-06-13	42.050	42.500	40.800	41.650	38.426	82,746
2022-06-10	45.100	45.850	43.100	43.400	40.040	157,351
2022-06-09	48.000	48.000	46.400	47.150	43.500	48,726
2022-06-08	47.950	49.000	47.850	48.250	44.515	73,565
2022-06-07	47.350	47.900	46.550	47.900	44.192	61,164
2022-06-06	47.500	47.850	46.850	47.450	43.777	37,704
2022-06-03	46.150	47.550	46.050	47.150	43.500	58,563
2022-06-02	45.200	46.200	45.200	45.950	42.393	39,362
2022-06-01	45.350	45.750	44.550	45.300	41.470	52,864
2022-05-31	45.650	46.550	45.150	45.150	41.333	63,372
2022-05-30	45.200	46.250	45.200	46.000	42.111	45,660
2022-05-27	43.300	45.000	43.200	44.950	41.150	49,576
2022-05-26	41.950	43.200	41.950	43.100	39.456	30,097
2022-05-25	41.500	42.600	41.350	42.250	38.678	49,466
2022-05-24	41.450	42.200	40.950	41.250	37.763	46,206
2022-05-23	41.100	41.500	40.300	41.500	37.992	32,357
2022-05-20	40.000	41.150	39.800	40.550	37.122	40,015
2022-05-19	38.950	39.500	37.900	39.500	36.161	55,943
2022-05-18	39.400	40.400	38.750	39.950	36.573	108,972
2022-05-17	38.500	40.300	37.900	39.300	35.978	120,245
2022-05-16	36.900	38.600	36.550	37.600	34.421	122,743
2022-05-13	35.050	37.100	35.050	36.600	33.506	96,866
2022-05-12	32.250	34.400	31.700	34.400	31.492	116,405
2022-05-11	32.000	32.650	31.150	32.500	29.753	88,203
2022-05-10	31.400	32.700	31.400	31.550	28.883	70,790
2022-05-09	32.100	33.050	31.150	31.300	28.654	115,015
2022-05-06	34.050	34.050	32.350	33.150	30.348	104,372
2022-05-05	35.500	36.300	34.100	34.300	31.400	96,084
2022-05-04	35.750	35.800	34.500	34.550	31.629	32,852
2022-05-03	35.000	36.600	34.700	35.750	32.728	101,172

← NewerPage 19 of 22 · 1,279 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.