GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	21.000	21.150	20.700	20.850	19.917	22,020
2025-02-20	21.150	21.600	20.650	20.800	19.870	46,956
2025-02-19	21.400	21.700	21.100	21.200	20.252	18,162
2025-02-18	21.650	21.750	21.250	21.550	20.586	32,350
2025-02-17	21.250	21.650	21.150	21.650	20.682	30,078
2025-02-14	21.050	21.700	20.800	21.400	20.443	39,623
2025-02-13	20.800	21.450	20.800	20.850	19.917	40,755
2025-02-12	20.800	21.100	20.550	20.750	19.822	37,800
2025-02-11	20.650	20.900	20.350	20.700	19.774	84,250
2025-02-10	20.850	21.050	20.650	20.700	19.774	53,196
2025-02-07	21.500	21.550	20.800	20.800	19.870	68,131
2025-02-06	22.300	22.300	21.200	21.300	20.347	93,261
2025-02-05	22.300	22.300	22.050	22.150	21.159	22,300
2025-02-04	22.200	22.350	22.050	22.300	21.303	28,120
2025-02-03	22.100	22.350	21.800	22.200	21.207	30,949
2025-01-31	22.700	22.800	22.400	22.750	21.733	25,165
2025-01-30	22.700	23.000	22.400	22.500	21.494	33,879
2025-01-29	21.950	22.900	21.800	22.550	21.541	76,139
2025-01-28	21.650	22.150	21.450	21.750	20.777	35,613
2025-01-27	21.550	21.750	21.050	21.550	20.586	44,732
2025-01-24	21.550	22.300	21.550	21.900	20.921	54,112
2025-01-23	22.050	22.100	21.300	21.600	20.634	44,910
2025-01-22	22.300	22.300	22.050	22.050	21.064	19,238
2025-01-21	22.400	22.550	22.100	22.200	21.207	23,280
2025-01-20	22.500	22.550	22.250	22.500	21.494	31,489
2025-01-17	22.600	22.600	22.150	22.400	21.398	27,149
2025-01-16	23.150	23.150	22.500	22.550	21.541	26,259
2025-01-15	21.800	23.000	21.750	22.950	21.924	33,048
2025-01-14	21.950	22.100	21.650	21.650	20.682	19,752
2025-01-13	22.450	22.450	21.600	21.850	20.873	38,014
2025-01-10	22.250	22.500	22.150	22.300	21.303	20,574
2025-01-09	22.100	22.450	21.950	22.300	21.303	18,529
2025-01-08	22.800	22.850	22.150	22.250	21.255	60,304
2025-01-07	23.350	23.350	22.800	22.800	21.780	35,684
2025-01-06	22.700	23.350	22.600	23.350	22.306	37,845
2025-01-03	22.800	22.900	22.550	22.550	21.541	22,152
2025-01-02	22.250	22.800	22.200	22.800	21.780	24,027
2024-12-30	22.300	22.350	21.900	22.100	21.112	20,199
2024-12-27	22.300	22.700	22.200	22.400	21.398	20,480
2024-12-23	22.150	22.300	21.950	22.250	21.255	36,463
2024-12-20	22.350	22.350	21.350	22.150	21.159	126,064
2024-12-19	22.900	22.900	22.450	22.600	21.589	80,475
2024-12-18	23.600	23.700	23.250	23.300	22.258	16,848
2024-12-17	23.800	24.000	23.500	23.500	22.449	47,447
2024-12-16	24.200	24.200	23.550	23.850	22.783	38,514
2024-12-13	24.550	24.700	24.300	24.350	23.261	27,753
2024-12-12	24.750	25.050	24.450	24.550	23.452	44,697
2024-12-11	25.000	25.200	24.700	24.750	23.643	45,988
2024-12-10	23.900	25.250	23.850	25.050	23.930	87,345
2024-12-09	24.600	24.600	23.850	23.900	22.831	72,701
2024-12-06	23.200	24.600	23.150	24.000	22.927	139,957
2024-12-05	21.400	23.250	21.400	23.200	22.162	105,167
2024-12-04	21.000	21.500	20.850	21.350	20.395	47,970
2024-12-03	21.300	21.350	20.900	20.950	20.013	22,099
2024-12-02	21.400	21.400	20.900	21.350	20.395	44,178
2024-11-29	21.600	21.750	21.350	21.500	20.538	43,465
2024-11-28	21.650	22.050	21.600	21.650	20.682	28,545
2024-11-27	21.700	21.800	21.300	21.550	20.586	48,395
2024-11-26	21.650	22.000	21.600	21.650	20.682	20,193
2024-11-25	21.800	22.000	21.500	21.850	20.873	31,768

← NewerPage 8 of 22 · 1,275 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.