GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.160	17.240	16.940	16.980	16.568	42,527
2025-11-03	17.680	17.840	17.300	17.340	16.919	53,802
2025-10-31	17.980	18.060	17.620	17.800	17.368	49,766
2025-10-30	18.080	18.260	17.980	18.000	17.563	32,774
2025-10-29	18.440	18.600	17.960	17.960	17.524	57,849
2025-10-28	18.420	18.820	18.340	18.340	17.895	70,277
2025-10-27	18.840	18.840	18.520	18.600	18.149	34,670
2025-10-24	18.940	19.100	18.600	18.700	18.246	66,505
2025-10-23	18.760	19.200	18.680	18.900	18.441	130,247
2025-10-22	18.040	18.800	18.040	18.600	18.149	143,815
2025-10-21	17.880	18.180	17.780	18.180	17.739	33,693
2025-10-20	17.680	17.960	17.520	17.920	17.485	30,869
2025-10-17	17.280	17.480	17.100	17.420	16.997	36,707
2025-10-16	17.380	17.700	17.380	17.640	17.212	35,194
2025-10-15	17.220	17.680	17.220	17.440	17.017	70,828
2025-10-14	17.580	17.600	17.100	17.160	16.744	42,955
2025-10-13	17.460	18.020	17.460	17.740	17.309	34,875
2025-10-10	18.100	18.380	17.520	17.520	17.095	40,445
2025-10-09	18.000	18.440	18.000	18.200	17.758	46,021
2025-10-08	18.100	18.260	17.980	17.980	17.544	30,573
2025-10-07	18.020	18.440	17.920	18.140	17.700	71,130
2025-10-06	17.820	17.980	17.560	17.940	17.505	38,014
2025-10-03	17.800	17.860	17.400	17.740	17.309	48,089
2025-10-02	17.860	18.080	17.160	17.740	17.309	107,559
2025-10-01	18.060	18.200	17.880	17.940	17.505	42,940
2025-09-30	18.280	18.300	18.000	18.180	17.739	55,322
2025-09-29	18.100	18.360	17.960	18.160	17.719	31,652
2025-09-26	18.180	18.360	17.760	18.040	17.602	49,273
2025-09-25	18.300	18.440	18.060	18.060	17.622	49,744
2025-09-24	18.160	18.420	18.080	18.320	17.875	55,646
2025-09-23	17.680	18.360	17.680	18.220	17.778	63,581
2025-09-22	17.480	17.660	17.160	17.560	17.134	53,227
2025-09-19	18.000	18.060	17.560	17.600	17.173	67,474
2025-09-18	17.300	18.160	17.280	18.020	17.583	110,349
2025-09-17	16.880	17.260	16.880	17.180	16.763	50,846
2025-09-16	16.880	17.080	16.720	16.820	16.412	39,869
2025-09-15	16.640	16.980	16.640	16.760	16.353	66,011
2025-09-12	16.320	16.760	16.280	16.560	16.158	55,866
2025-09-11	16.240	16.420	16.160	16.300	15.904	65,703
2025-09-10	16.360	16.540	16.200	16.280	15.885	96,112
2025-09-09	16.740	16.840	16.260	16.320	15.924	82,825
2025-09-08	16.800	16.940	16.620	16.800	16.392	61,448
2025-09-05	17.020	17.320	16.700	16.700	16.295	82,037
2025-09-04	17.000	17.220	16.900	16.980	16.568	80,967
2025-09-03	16.900	17.360	16.880	16.880	16.470	56,899
2025-09-02	17.840	17.920	16.940	16.940	16.529	84,922
2025-09-01	17.560	17.940	17.540	17.840	17.407	45,569
2025-08-29	17.560	17.800	17.500	17.540	17.114	64,461
2025-08-28	17.580	17.920	17.440	17.600	17.173	59,192
2025-08-27	17.320	17.540	17.280	17.480	17.056	47,280
2025-08-26	17.600	17.620	17.340	17.400	16.978	120,212
2025-08-25	17.680	17.900	17.580	17.720	17.290	83,191
2025-08-22	17.420	17.760	17.360	17.640	17.212	60,203
2025-08-21	17.280	17.480	17.280	17.440	17.017	39,515
2025-08-20	17.500	17.520	17.140	17.280	16.861	74,237
2025-08-19	17.340	17.700	17.340	17.680	17.251	54,085
2025-08-18	17.400	17.600	17.240	17.300	16.880	80,602
2025-08-15	17.700	17.780	17.380	17.380	16.958	83,309
2025-08-14	17.040	17.660	17.020	17.500	17.075	112,951
2025-08-13	16.920	17.080	16.860	17.000	16.587	61,247

← NewerPage 5 of 22 · 1,277 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.