GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.800	24.100	23.400	23.850	22.783	84,742
2025-05-20	23.800	24.200	23.650	23.800	22.736	83,569
2025-05-19	23.300	23.950	23.300	23.550	22.497	62,873
2025-05-16	24.950	24.950	23.100	23.200	22.162	140,205
2025-05-15	24.900	27.000	24.250	24.700	23.595	310,178
2025-05-14	24.700	25.100	24.300	25.000	23.882	70,757
2025-05-13	24.300	26.100	24.150	24.600	23.500	228,235
2025-05-12	24.850	25.200	24.000	24.150	23.070	108,764
2025-05-09	23.050	25.450	23.000	24.400	23.309	210,112
2025-05-08	23.350	24.250	22.250	23.100	22.067	287,989
2025-05-07	25.250	25.600	24.850	25.100	23.977	82,898
2025-05-06	25.300	25.450	23.900	25.050	23.930	78,425
2025-05-05	25.850	26.000	25.450	25.450	24.312	59,006
2025-05-02	25.050	25.950	24.650	25.900	24.742	119,354
2025-04-30	24.400	24.800	24.000	24.800	23.691	95,340
2025-04-29	24.300	24.850	24.250	24.300	23.213	81,946
2025-04-28	22.600	24.400	22.600	24.250	23.165	204,866
2025-04-25	22.700	23.100	22.600	22.600	21.589	86,921
2025-04-24	22.150	22.750	22.150	22.600	21.589	70,275
2025-04-23	22.950	23.250	22.250	22.300	21.303	72,988
2025-04-22	22.200	23.000	21.850	22.600	21.589	54,764
2025-04-17	22.000	22.250	21.700	22.000	21.016	49,927
2025-04-16	21.100	22.550	21.100	22.000	21.016	83,214
2025-04-15	20.600	21.500	20.600	21.500	20.538	68,845
2025-04-14	19.820	20.500	19.680	20.500	19.583	52,798
2025-04-11	19.420	19.600	18.820	19.360	18.494	35,425
2025-04-10	20.800	20.850	19.220	19.220	18.360	47,838
2025-04-09	19.300	19.400	18.440	18.880	18.036	75,350
2025-04-08	19.660	20.050	19.320	19.780	18.895	65,389
2025-04-07	18.320	20.000	18.040	18.960	18.112	132,077
2025-04-04	22.600	22.750	19.840	20.350	19.440	210,370
2025-04-03	21.700	23.000	21.500	22.850	21.828	73,024
2025-04-02	22.700	22.700	22.200	22.550	21.541	28,175
2025-04-01	22.650	23.350	22.450	22.750	21.733	53,816
2025-03-31	23.050	23.200	22.150	22.400	21.398	92,032
2025-03-28	22.950	23.700	22.950	23.500	22.449	73,273
2025-03-27	22.650	23.250	22.600	22.950	21.924	32,403
2025-03-26	23.100	23.150	22.800	22.950	21.924	42,172
2025-03-25	22.700	23.200	22.600	23.000	21.971	43,743
2025-03-24	22.600	22.650	22.000	22.550	21.541	31,675
2025-03-21	22.300	22.400	22.000	22.300	21.303	48,915
2025-03-20	22.600	22.600	21.900	22.450	21.446	65,007
2025-03-19	22.200	22.550	22.100	22.500	21.494	41,477
2025-03-18	21.950	22.850	21.950	22.400	21.398	92,416
2025-03-17	20.950	22.050	20.900	21.750	20.777	75,089
2025-03-14	19.980	21.100	19.940	20.850	19.917	76,501
2025-03-13	19.580	20.300	19.240	20.000	19.106	93,725
2025-03-12	19.800	20.100	19.560	19.720	18.838	125,529
2025-03-11	20.500	20.550	19.500	19.640	18.762	104,650
2025-03-10	20.300	20.700	19.840	20.500	19.583	88,823
2025-03-07	21.200	21.300	19.700	20.100	19.201	240,067
2025-03-06	21.200	24.200	20.600	21.300	20.347	404,886
2025-03-05	20.350	21.450	20.100	20.950	20.013	86,930
2025-03-04	19.940	19.980	19.360	19.380	18.513	57,096
2025-03-03	20.000	20.750	19.980	20.300	19.392	46,846
2025-02-28	20.400	20.400	19.700	20.000	19.106	121,698
2025-02-27	21.300	21.300	20.550	20.700	19.774	64,013
2025-02-26	21.200	21.550	21.150	21.450	20.491	34,148
2025-02-25	21.300	21.450	21.000	21.100	20.156	34,905
2025-02-24	21.100	21.750	20.950	21.400	20.443	51,477

← NewerPage 7 of 22 · 1,278 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.