GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	37.050	37.300	35.200	36.000	32.957	120,009
2022-04-29	39.000	39.850	37.950	38.000	34.788	39,197
2022-04-28	38.500	39.100	38.150	38.850	35.566	46,091
2022-04-27	37.900	38.750	37.800	38.250	35.016	56,759
2022-04-26	39.100	39.200	37.950	38.000	34.788	85,748
2022-04-25	40.250	40.250	38.750	39.350	36.023	45,793
2022-04-22	40.700	40.900	40.000	40.650	37.214	54,665
2022-04-21	40.000	41.550	40.000	41.000	37.534	48,971
2022-04-20	39.400	40.300	39.100	40.000	36.619	50,088
2022-04-19	39.150	39.550	38.500	39.300	35.978	38,933
2022-04-14	39.200	39.950	38.800	39.050	35.749	41,255
2022-04-13	39.000	39.300	38.150	39.150	35.840	60,281
2022-04-12	38.850	39.450	38.300	39.100	35.795	59,116
2022-04-11	39.550	40.050	38.800	39.050	35.749	42,982
2022-04-08	39.950	40.950	39.450	39.800	36.435	42,441
2022-04-07	39.800	40.550	39.300	39.400	36.069	50,543
2022-04-06	42.000	42.200	39.200	39.500	36.161	86,309
2022-04-05	42.300	43.150	42.050	42.100	38.541	43,098
2022-04-04	41.300	42.400	40.650	42.200	38.633	37,446
2022-04-01	41.750	41.750	40.950	41.100	37.626	35,505
2022-03-31	42.350	42.950	41.300	41.500	37.992	41,798
2022-03-30	43.150	43.350	42.050	42.250	38.678	41,567
2022-03-29	42.150	43.450	42.150	43.300	39.640	47,475
2022-03-28	42.550	43.400	41.600	41.700	38.175	57,659
2022-03-25	42.400	43.350	41.900	42.500	38.907	92,068
2022-03-24	44.900	45.100	42.150	42.300	38.724	55,536
2022-03-23	44.550	45.750	43.900	44.950	41.150	86,062
2022-03-22	44.250	45.000	43.100	44.800	41.013	85,522
2022-03-21	45.750	46.300	43.950	44.300	40.555	83,618
2022-03-18	45.900	46.550	44.400	45.600	41.745	556,952
2022-03-17	45.950	46.950	44.700	45.750	41.882	96,284
2022-03-16	43.050	46.000	42.850	45.850	41.974	94,556
2022-03-15	41.750	42.450	40.950	42.150	38.587	42,514
2022-03-14	42.350	42.850	41.500	42.000	38.449	47,488
2022-03-11	39.950	42.950	39.950	41.500	37.992	93,924
2022-03-10	40.200	40.850	39.400	39.950	36.573	116,022
2022-03-09	38.250	40.650	37.200	40.550	37.122	190,986
2022-03-08	37.850	40.650	36.350	36.400	33.323	195,808
2022-03-07	37.750	39.800	36.200	38.450	35.200	184,368
2022-03-04	41.850	42.700	38.600	38.900	35.612	214,796
2022-03-03	42.500	44.700	41.650	42.550	38.953	173,064
2022-03-02	39.300	41.450	38.650	40.450	37.030	89,323
2022-03-01	41.200	41.800	39.400	39.650	36.298	114,529
2022-02-28	39.250	41.050	39.000	40.900	37.442	125,398
2022-02-25	39.550	41.250	39.000	40.950	37.488	117,186
2022-02-24	40.900	42.250	37.250	38.900	35.612	286,838
2022-02-23	44.850	46.800	44.550	44.550	40.784	131,332
2022-02-22	41.250	45.050	40.450	44.550	40.784	140,397
2022-02-21	44.400	46.850	43.450	44.050	40.326	129,829
2022-02-18	44.550	44.900	43.700	43.900	40.189	68,633
2022-02-17	45.050	45.650	44.100	44.750	40.967	53,669
2022-02-16	44.950	45.300	44.600	45.100	41.287	77,321
2022-02-15	43.000	45.000	42.850	44.950	41.150	91,666
2022-02-14	42.350	43.600	41.400	43.350	39.685	152,126
2022-02-11	44.600	45.100	43.700	44.700	40.921	69,467
2022-02-10	46.350	46.750	44.150	45.300	41.470	101,774
2022-02-09	44.950	46.900	44.550	46.300	42.386	109,635
2022-02-08	45.000	46.000	43.550	44.550	40.784	125,082
2022-02-07	44.750	45.600	44.300	44.950	41.150	57,474
2022-02-04	45.500	46.400	44.250	44.450	40.692	91,400

← NewerPage 20 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.