GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	22.100	22.250	21.650	21.700	20.729	19,957
2024-11-21	21.900	22.050	21.700	21.850	20.873	33,241
2024-11-20	22.450	22.500	21.800	21.950	20.968	46,345
2024-11-19	22.900	22.900	22.050	22.150	21.159	61,273
2024-11-18	22.100	23.000	22.000	23.000	21.971	78,854
2024-11-15	20.500	22.100	20.350	22.100	21.112	102,098
2024-11-14	18.360	21.000	17.840	20.650	19.726	157,773
2024-11-13	19.780	20.150	19.480	19.620	18.742	50,696
2024-11-12	19.820	19.920	19.500	19.700	18.819	37,767
2024-11-11	19.700	20.050	19.600	20.000	19.106	50,228
2024-11-08	19.780	19.880	19.560	19.700	18.819	31,173
2024-11-07	19.260	19.800	19.260	19.800	18.914	32,503
2024-11-06	19.260	19.580	19.160	19.280	18.418	41,190
2024-11-05	19.680	19.780	19.340	19.480	18.609	57,374
2024-11-04	20.150	20.150	19.620	19.920	19.029	39,634
2024-11-01	20.500	20.550	20.150	20.200	19.297	21,736
2024-10-31	20.550	20.600	19.960	20.250	19.344	58,780
2024-10-30	21.400	21.400	20.700	20.700	19.774	45,930
2024-10-29	21.400	21.400	21.100	21.200	20.252	12,168
2024-10-28	21.500	21.750	21.300	21.400	20.443	18,650
2024-10-25	21.550	21.650	21.400	21.600	20.634	18,437
2024-10-24	21.600	21.800	21.350	21.350	20.395	14,988
2024-10-23	21.800	21.800	21.400	21.450	20.491	18,287
2024-10-22	22.000	22.200	21.450	21.650	20.682	41,500
2024-10-21	22.300	22.600	21.900	21.950	20.968	48,485
2024-10-18	22.550	22.950	22.500	22.500	21.494	32,160
2024-10-17	22.850	22.850	22.250	22.350	21.350	28,426
2024-10-16	22.900	23.000	22.550	22.800	21.780	34,243
2024-10-15	23.300	23.300	22.700	23.150	22.115	47,005
2024-10-14	23.300	23.400	22.950	23.200	22.162	64,964
2024-10-11	22.850	23.250	22.850	23.100	22.067	71,961
2024-10-10	23.300	23.300	22.800	22.950	21.924	29,056
2024-10-09	23.000	23.150	22.800	23.050	22.019	25,738
2024-10-08	23.250	23.400	22.950	23.050	22.019	24,836
2024-10-07	22.900	23.550	22.600	23.400	22.353	46,678
2024-10-04	23.050	23.300	22.700	22.800	21.780	24,965
2024-10-03	22.900	23.150	22.550	23.050	22.019	14,227
2024-10-02	23.100	23.200	22.750	23.050	22.019	13,764
2024-10-01	23.550	23.950	22.950	22.950	21.924	36,049
2024-09-30	23.600	23.600	22.750	23.400	22.353	32,348
2024-09-27	23.000	23.750	23.000	23.400	22.353	40,444
2024-09-26	21.900	23.300	21.900	22.950	21.924	57,291
2024-09-25	22.100	22.100	21.350	21.750	20.777	41,717
2024-09-24	22.050	22.150	21.850	21.950	20.968	11,874
2024-09-23	21.800	22.050	21.750	21.900	20.921	14,559
2024-09-20	22.300	22.300	21.650	21.950	20.968	60,191
2024-09-19	21.750	22.450	21.750	22.150	21.159	51,255
2024-09-18	21.500	21.650	21.400	21.550	20.586	28,731
2024-09-17	21.100	21.750	21.050	21.700	20.729	39,479
2024-09-16	21.500	21.500	21.050	21.100	20.156	12,842
2024-09-13	21.450	21.600	21.350	21.600	20.634	16,528
2024-09-12	21.600	21.800	21.100	21.300	20.347	23,077
2024-09-11	21.100	21.600	21.100	21.300	20.347	31,456
2024-09-10	21.050	21.450	20.900	21.050	20.109	45,248
2024-09-09	20.950	21.200	20.950	21.200	20.252	32,969
2024-09-06	20.450	21.600	20.450	21.000	20.061	56,006
2024-09-05	20.300	20.800	20.250	20.550	19.631	31,332
2024-09-04	20.750	20.750	20.350	20.350	19.440	24,218
2024-09-03	21.400	21.400	20.650	20.900	19.965	22,224
2024-09-02	21.400	21.400	21.050	21.250	20.300	27,291

← NewerPage 9 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.