GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.840	20.900	19.840	20.700	20.700	52,096
2026-07-23	20.500	20.700	19.840	19.840	19.840	59,167
2026-07-22	20.900	20.900	20.350	20.600	20.600	28,572
2026-07-21	21.000	21.100	20.600	20.850	20.850	22,143
2026-07-20	20.700	21.350	20.700	21.100	21.100	36,174
2026-07-17	20.550	20.950	20.350	20.850	20.850	37,632
2026-07-16	20.600	20.700	20.200	20.700	20.700	46,282
2026-07-15	20.550	21.100	20.250	20.750	20.750	42,985
2026-07-14	20.800	21.000	20.050	20.450	20.450	61,040
2026-07-13	19.820	21.000	19.820	21.000	21.000	97,729
2026-07-10	19.380	20.050	19.360	19.820	19.820	51,459
2026-07-09	20.000	20.000	19.100	19.540	19.540	44,891
2026-07-08	20.600	20.700	19.660	19.660	19.660	126,536
2026-07-07	21.200	21.200	20.450	20.800	20.800	22,482
2026-07-06	21.300	21.550	21.100	21.100	21.100	17,743
2026-07-03	21.300	21.500	21.100	21.150	21.150	31,308
2026-07-02	21.550	21.750	21.050	21.150	21.150	27,032
2026-07-01	21.000	21.650	20.700	21.500	21.500	18,780
2026-06-30	21.800	22.900	20.600	20.600	20.600	35,814
2026-06-29	20.500	21.400	20.500	21.350	21.350	29,129
2026-06-26	20.200	20.450	19.500	20.450	20.450	53,643
2026-06-25	21.050	21.100	20.400	20.600	20.100	40,602
2026-06-24	21.000	21.100	20.150	20.900	20.393	55,824
2026-06-23	21.000	21.200	20.750	20.800	20.295	49,214
2026-06-22	21.350	21.550	20.950	21.300	20.783	30,011
2026-06-19	22.000	22.000	21.200	21.300	20.783	80,529
2026-06-18	23.200	23.250	21.950	21.950	21.417	47,006
2026-06-17	22.900	23.350	22.800	23.050	22.491	37,590
2026-06-16	22.800	23.000	22.550	22.850	22.295	40,817
2026-06-15	22.800	22.950	22.300	22.500	21.954	45,985
2026-06-12	21.550	21.850	21.100	21.850	21.320	43,579
2026-06-11	21.250	21.750	20.750	21.350	20.832	39,364
2026-06-10	21.700	21.700	20.800	21.300	20.783	73,084
2026-06-09	22.150	22.150	21.400	21.500	20.978	30,934
2026-06-08	21.950	22.450	21.800	21.950	21.417	41,095
2026-06-05	23.100	24.200	22.050	22.300	21.759	90,795
2026-06-04	22.750	23.400	22.750	23.150	22.588	29,071
2026-06-03	23.450	23.500	22.400	22.550	22.003	65,501
2026-06-02	24.600	24.850	23.200	23.250	22.686	88,288
2026-06-01	22.500	24.350	22.500	24.150	23.564	157,122
2026-05-29	22.100	22.600	21.750	22.100	21.564	64,197
2026-05-28	21.550	22.400	21.400	22.250	21.710	36,778
2026-05-27	22.200	22.250	21.750	21.750	21.222	39,464
2026-05-26	22.050	22.400	22.050	22.100	21.564	30,015
2026-05-25	22.450	22.550	22.250	22.350	21.808	25,031
2026-05-22	21.850	22.800	21.850	22.300	21.759	107,140
2026-05-21	21.600	22.050	21.450	21.600	21.076	36,381
2026-05-20	21.200	21.800	21.050	21.700	21.173	40,348
2026-05-19	20.850	22.200	20.850	21.400	20.881	88,922
2026-05-18	20.500	21.150	20.300	20.850	20.344	74,368
2026-05-15	20.500	20.900	20.200	20.700	20.198	64,284
2026-05-14	20.700	21.150	20.100	20.600	20.100	97,437
2026-05-13	20.800	20.850	19.760	19.820	19.339	88,634
2026-05-12	21.400	21.400	20.400	20.500	20.002	60,948
2026-05-11	21.250	21.900	20.800	21.550	21.027	43,810
2026-05-08	21.600	22.350	21.400	21.450	20.929	103,143
2026-05-07	19.300	22.050	18.540	22.000	21.466	303,970
2026-05-06	19.500	19.740	18.920	19.000	18.539	102,359
2026-05-05	18.700	19.520	18.700	19.420	18.949	70,460
2026-05-04	19.000	19.300	18.740	18.940	18.480	42,903

← NewerPage 2 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.