GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	17.020	17.060	16.740	16.880	16.470	84,508
2025-08-11	17.220	17.500	16.960	17.000	16.587	92,591
2025-08-08	17.440	17.520	17.200	17.220	16.802	79,381
2025-08-07	16.860	17.560	16.860	17.440	17.017	116,111
2025-08-06	17.580	17.640	16.980	16.980	16.568	104,733
2025-08-05	17.460	17.680	17.380	17.480	17.056	93,627
2025-08-04	17.300	17.800	17.200	17.360	16.939	101,708
2025-08-01	17.980	18.160	17.500	17.500	17.075	185,542
2025-07-31	18.120	18.420	18.080	18.260	17.817	124,286
2025-07-30	18.320	18.620	18.040	18.080	17.641	147,340
2025-07-29	17.980	18.920	17.980	18.440	17.992	282,513
2025-07-28	18.320	18.900	17.900	17.900	17.466	287,493
2025-07-25	18.300	18.780	18.080	18.100	17.661	237,963
2025-07-24	20.000	20.000	18.080	18.560	18.110	1,121,068
2025-07-23	22.500	22.550	22.100	22.150	21.612	38,805
2025-07-22	22.300	22.350	21.900	22.250	21.710	41,362
2025-07-21	22.650	22.900	22.350	22.400	21.856	50,697
2025-07-18	23.200	23.200	22.750	22.900	22.344	33,648
2025-07-17	22.800	23.250	22.800	23.050	22.491	31,559
2025-07-16	23.200	23.200	22.550	22.650	22.100	39,795
2025-07-15	22.850	23.400	22.800	23.250	22.686	42,722
2025-07-14	23.000	23.100	22.700	22.700	22.149	40,683
2025-07-11	23.450	23.550	23.250	23.350	22.783	24,668
2025-07-10	24.000	24.100	23.450	23.650	23.076	28,403
2025-07-09	23.850	24.050	23.450	23.850	23.271	59,644
2025-07-08	23.050	23.900	22.950	23.750	23.174	55,807
2025-07-07	23.100	23.200	22.650	23.050	22.491	55,292
2025-07-04	23.850	23.900	23.050	23.100	22.539	82,333
2025-07-03	24.700	25.500	23.550	24.000	23.418	205,174
2025-07-02	24.400	24.600	24.100	24.550	23.954	66,406
2025-07-01	25.000	25.000	24.100	24.200	23.613	105,591
2025-06-30	22.800	25.000	22.800	24.900	24.296	294,819
2025-06-27	22.700	22.750	22.500	22.600	22.052	22,360
2025-06-26	22.500	22.550	22.150	22.450	21.905	26,637
2025-06-25	22.400	22.650	22.150	22.350	21.808	25,899
2025-06-24	22.000	22.800	22.000	22.200	21.661	93,047
2025-06-23	21.600	21.850	21.400	21.600	21.076	40,379
2025-06-20	22.200	22.350	21.800	21.900	21.368	71,345
2025-06-19	22.750	22.750	22.100	22.100	21.564	30,700
2025-06-18	23.300	23.350	22.650	22.900	22.344	35,860
2025-06-17	23.150	23.300	22.950	23.050	22.491	39,476
2025-06-16	22.400	23.300	22.400	23.100	22.539	58,521
2025-06-13	22.050	22.400	22.000	22.200	21.661	84,440
2025-06-12	23.600	23.600	22.550	22.600	22.052	62,445
2025-06-11	23.200	23.700	23.100	23.700	23.125	54,224
2025-06-10	23.250	23.350	22.950	23.150	22.588	42,371
2025-06-09	23.300	23.350	22.900	23.150	22.588	48,949
2025-06-06	23.650	23.650	22.800	23.100	22.539	92,678
2025-06-05	24.450	24.800	23.800	23.850	22.783	88,431
2025-06-04	24.150	24.850	24.100	24.400	23.309	118,387
2025-06-03	23.850	23.950	23.500	23.900	22.831	49,836
2025-06-02	24.050	24.100	23.350	23.700	22.640	80,052
2025-05-30	24.450	24.900	24.000	24.050	22.974	84,045
2025-05-29	24.600	24.700	24.000	24.350	23.261	59,458
2025-05-28	23.000	24.550	23.000	24.200	23.118	173,081
2025-05-27	23.300	23.300	22.800	22.950	21.924	28,360
2025-05-26	23.150	23.300	23.050	23.100	22.067	42,222
2025-05-23	23.500	23.500	22.200	22.700	21.685	97,857
2025-05-22	23.650	23.900	23.100	23.300	22.258	45,139
2025-05-21	23.800	24.100	23.400	23.850	22.783	84,742

← NewerPage 6 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.