GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.180	19.180	18.440	18.600	18.149	26,355
2026-04-29	18.860	19.060	18.660	19.000	18.539	48,259
2026-04-28	18.700	18.760	18.400	18.760	18.305	33,537
2026-04-27	18.360	19.240	18.300	18.640	18.188	44,737
2026-04-24	18.640	18.800	18.100	18.240	17.797	72,662
2026-04-23	19.200	19.260	18.460	18.480	18.032	54,078
2026-04-22	19.820	19.820	19.080	19.320	18.851	62,066
2026-04-21	19.160	19.800	19.100	19.740	19.261	73,713
2026-04-20	19.280	19.280	18.960	18.980	18.519	42,063
2026-04-17	19.480	19.920	19.300	19.480	19.007	98,037
2026-04-16	18.780	19.460	18.620	19.220	18.754	96,799
2026-04-15	18.260	18.760	18.180	18.600	18.149	56,522
2026-04-14	17.740	18.340	17.620	18.100	17.661	55,065
2026-04-13	17.120	17.540	16.940	17.480	17.056	35,010
2026-04-10	17.100	17.740	17.100	17.380	16.958	42,413
2026-04-09	18.200	18.220	17.100	17.100	16.685	103,449
2026-04-08	18.260	18.900	18.240	18.360	17.914	42,104
2026-04-07	18.460	18.520	17.740	17.860	17.427	83,707
2026-04-02	17.680	18.500	17.440	18.300	17.856	59,692
2026-04-01	18.040	18.100	17.600	17.940	17.505	43,876
2026-03-31	16.580	17.560	16.580	17.560	17.134	53,298
2026-03-30	16.300	16.640	16.260	16.640	16.236	64,383
2026-03-27	16.700	17.100	16.360	16.400	16.002	40,228
2026-03-26	16.800	17.200	16.540	16.700	16.295	65,415
2026-03-25	16.880	17.300	16.880	17.120	16.705	73,149
2026-03-24	17.040	17.080	16.360	16.720	16.314	110,363
2026-03-23	17.160	18.000	17.040	17.240	16.822	67,045
2026-03-20	18.300	18.300	17.620	17.700	17.270	76,399
2026-03-19	17.900	18.180	17.700	18.040	17.602	44,708
2026-03-18	18.100	18.400	17.940	18.200	17.758	101,320
2026-03-17	17.520	17.980	16.980	17.760	17.329	71,112
2026-03-16	18.000	18.140	17.260	17.440	17.017	68,650
2026-03-13	18.140	18.140	17.540	17.920	17.485	99,752
2026-03-12	17.800	18.280	17.720	17.940	17.505	93,011
2026-03-11	18.420	18.420	17.700	18.080	17.641	141,324
2026-03-10	19.260	19.300	18.600	18.600	18.149	94,853
2026-03-09	17.860	19.180	17.720	19.020	18.558	208,862
2026-03-06	18.160	18.620	17.800	18.280	17.836	204,209
2026-03-05	16.600	18.280	16.520	18.060	17.622	388,692
2026-03-04	15.000	15.980	15.000	15.980	15.592	174,130
2026-03-03	14.940	15.100	14.780	15.080	14.714	85,857
2026-03-02	15.200	15.520	15.000	15.020	14.655	124,171
2026-02-27	15.480	15.880	15.160	15.820	15.436	195,855
2026-02-26	14.300	15.340	14.300	15.320	14.948	211,772
2026-02-25	14.060	14.280	13.860	14.180	13.836	78,939
2026-02-24	14.340	14.500	13.960	14.000	13.660	114,134
2026-02-23	14.620	14.820	14.260	14.380	14.031	139,472
2026-02-20	14.640	14.840	14.380	14.760	14.402	97,263
2026-02-19	14.900	14.960	14.500	14.560	14.207	162,639
2026-02-18	15.280	15.300	14.820	14.880	14.519	126,964
2026-02-17	15.100	15.340	14.900	15.200	14.831	172,723
2026-02-16	16.860	16.860	15.180	15.180	14.812	412,560
2026-02-13	16.500	16.980	16.400	16.560	16.158	186,985
2026-02-12	17.100	17.100	16.420	16.420	16.022	128,447
2026-02-11	18.100	18.160	17.060	17.060	16.646	269,673
2026-02-10	18.940	19.180	17.920	18.280	17.836	222,324
2026-02-09	19.020	19.500	18.780	18.820	18.363	121,487
2026-02-06	19.120	19.260	18.700	18.980	18.519	107,838
2026-02-05	19.280	19.520	18.880	19.200	18.734	88,869
2026-02-04	19.820	19.820	18.660	19.140	18.675	190,922

← NewerPage 3 of 5 · 252 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.