GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.900	20.950	19.760	19.800	19.319	116,667
2026-02-02	20.700	21.050	20.600	20.900	20.393	45,058
2026-01-30	20.800	21.100	20.450	20.850	20.344	49,303
2026-01-29	21.300	21.300	20.550	20.700	20.198	66,085
2026-01-28	21.300	21.300	20.650	21.000	20.490	55,682
2026-01-27	21.150	21.350	20.450	21.150	20.637	85,735
2026-01-26	20.900	21.150	20.500	21.150	20.637	39,030
2026-01-23	21.100	21.100	20.600	20.850	20.344	48,110
2026-01-22	20.150	21.150	20.000	21.150	20.637	51,942
2026-01-21	19.900	19.900	19.340	19.820	19.339	45,975
2026-01-20	20.000	20.100	19.520	19.720	19.241	65,249
2026-01-19	20.450	20.450	20.000	20.250	19.759	86,271
2026-01-16	20.900	21.000	20.700	20.750	20.246	30,378
2026-01-15	21.000	21.050	20.550	20.950	20.442	23,117
2026-01-14	21.100	21.200	20.400	20.850	20.344	41,350
2026-01-13	20.700	21.200	20.550	21.000	20.490	55,911
2026-01-12	21.200	21.400	20.400	20.600	20.100	80,972
2026-01-09	20.450	21.000	20.100	20.900	20.393	103,199
2026-01-08	20.450	20.650	19.940	20.200	19.710	90,420
2026-01-07	20.300	20.700	20.000	20.700	20.198	125,898
2026-01-06	19.600	20.100	19.220	20.100	19.612	106,217
2026-01-05	19.100	19.400	18.480	19.400	18.929	58,972
2026-01-02	18.920	19.100	18.720	18.940	18.480	37,740
2025-12-30	18.840	19.080	18.700	18.940	18.480	19,967
2025-12-29	18.880	19.160	18.840	19.000	18.539	60,741
2025-12-23	19.200	19.200	18.460	18.880	18.422	65,809
2025-12-22	18.800	19.300	18.720	19.160	18.695	39,802
2025-12-19	18.720	19.040	18.640	18.920	18.461	98,485
2025-12-18	18.460	18.880	18.400	18.820	18.363	42,142
2025-12-17	18.500	18.640	18.280	18.460	18.012	44,428
2025-12-16	18.280	18.700	18.220	18.620	18.168	49,306
2025-12-15	18.420	18.480	18.120	18.240	17.797	55,654
2025-12-12	18.580	18.920	18.440	18.440	17.992	47,273
2025-12-11	17.700	18.420	17.700	18.420	17.973	78,530
2025-12-10	17.500	17.860	17.500	17.860	17.427	26,802
2025-12-09	17.700	17.880	17.600	17.640	17.212	42,574
2025-12-08	18.100	18.540	17.820	17.820	17.388	42,147
2025-12-05	17.860	18.300	17.820	18.180	17.739	79,850
2025-12-04	17.720	18.120	17.720	17.900	17.466	68,641
2025-12-03	18.040	18.280	17.540	17.540	17.114	47,848
2025-12-02	18.640	18.640	17.800	18.020	17.583	69,919
2025-12-01	18.800	18.900	18.440	18.700	18.246	58,356
2025-11-28	18.500	18.940	18.340	18.920	18.461	74,146
2025-11-27	18.140	18.540	18.120	18.540	18.090	101,716
2025-11-26	18.100	18.100	17.780	18.020	17.583	49,928
2025-11-25	18.100	18.200	17.720	18.160	17.719	98,033
2025-11-24	17.700	18.360	17.700	18.140	17.700	116,236
2025-11-21	17.200	17.660	17.140	17.480	17.056	110,011
2025-11-20	17.480	17.620	17.120	17.400	16.978	50,737
2025-11-19	17.100	17.580	17.100	17.360	16.939	62,198
2025-11-18	17.240	17.280	16.980	17.260	16.841	96,260
2025-11-17	17.880	17.880	17.400	17.400	16.978	59,200
2025-11-14	17.440	17.940	17.300	17.900	17.466	58,602
2025-11-13	17.720	18.600	16.760	17.500	17.075	138,372
2025-11-12	17.340	17.700	17.220	17.600	17.173	75,749
2025-11-11	17.180	17.480	17.100	17.420	16.997	40,629
2025-11-10	17.180	17.840	17.120	17.200	16.783	54,835
2025-11-07	17.060	17.360	16.880	17.060	16.646	32,206
2025-11-06	17.060	17.320	16.940	16.960	16.548	30,760
2025-11-05	16.700	17.340	16.600	17.100	16.685	58,046

← NewerPage 4 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.