GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.600	28.150	27.150	27.200	27.200	63,988
2026-10-15	27.200	27.700	26.600	27.600	27.600	103,514
2026-10-14	27.950	28.200	27.400	27.400	27.400	65,304
2026-10-13	26.750	28.050	26.750	27.900	27.900	153,542
2026-10-12	27.450	27.500	26.950	27.000	27.000	58,715
2026-10-09	26.200	27.250	26.200	27.250	27.250	89,476
2026-10-08	25.500	26.500	25.500	25.650	25.650	56,717
2026-10-07	26.800	26.950	25.450	25.600	25.600	93,710
2026-10-06	26.550	27.250	26.550	26.800	26.800	83,851
2026-10-05	26.500	26.650	26.200	26.450	26.450	139,718
2026-10-02	26.300	26.850	26.150	26.500	26.500	74,661
2026-10-01	25.200	27.450	24.950	26.350	26.350	92,372
2026-09-30	25.600	25.850	24.850	25.500	25.500	47,725
2026-09-29	25.100	25.750	25.000	25.500	25.500	26,935
2026-09-28	25.250	25.650	24.900	25.300	25.300	55,784
2026-09-25	25.600	25.700	24.950	25.050	25.050	32,714
2026-09-24	26.000	26.000	25.350	25.400	25.400	27,787
2026-09-23	26.000	26.250	25.700	25.950	25.950	43,869
2026-09-22	26.800	26.850	25.900	25.950	25.950	33,766
2026-09-21	26.500	26.900	26.050	26.700	26.700	45,732
2026-09-18	26.750	26.800	26.000	26.100	26.100	99,298
2026-09-17	26.700	26.850	26.150	26.850	26.850	81,629
2026-09-16	26.700	26.700	26.000	26.250	26.250	66,501
2026-09-15	26.100	26.550	25.500	26.550	26.550	201,955
2026-09-14	25.350	26.150	25.000	25.900	25.900	66,429
2026-09-11	24.850	25.100	24.400	24.950	24.950	26,282
2026-09-10	24.800	24.900	24.300	24.650	24.650	44,880
2026-09-09	24.800	24.850	24.300	24.650	24.650	74,046
2026-09-08	25.900	25.900	24.650	24.950	24.950	28,687
2026-09-07	25.750	25.750	24.950	25.650	25.650	37,690
2026-09-04	26.700	26.800	25.750	25.800	25.800	62,931
2026-09-03	24.800	26.750	24.700	26.400	26.400	137,160
2026-09-02	26.000	26.000	24.400	24.800	24.800	70,855
2026-09-01	26.150	27.100	26.000	26.300	26.300	143,315
2026-08-31	25.400	25.650	25.100	25.350	25.350	48,126
2026-08-28	25.650	26.050	25.200	25.400	25.400	146,782
2026-08-27	23.200	25.950	23.050	25.950	25.950	248,858
2026-08-26	22.400	22.800	22.400	22.550	22.550	21,551
2026-08-25	22.750	22.850	22.450	22.550	22.550	32,365
2026-08-24	22.900	23.050	22.650	22.650	22.650	19,939
2026-08-21	23.200	23.200	22.650	22.900	22.900	25,669
2026-08-20	22.850	23.250	22.650	22.800	22.800	18,297
2026-08-19	23.150	23.150	22.650	22.800	22.800	20,950
2026-08-18	23.000	23.150	22.600	22.800	22.800	26,946
2026-08-17	22.800	23.000	22.300	22.600	22.600	34,054
2026-08-14	23.650	24.150	22.650	22.750	22.750	90,378
2026-08-13	22.400	23.450	22.050	23.200	23.200	75,531
2026-08-12	21.700	22.250	21.250	22.000	22.000	54,897
2026-08-11	22.450	22.450	21.550	21.900	21.900	151,878
2026-08-10	24.000	24.150	22.150	22.150	22.150	98,628
2026-08-07	24.500	24.500	22.850	23.650	23.650	118,062
2026-08-06	23.200	24.950	22.000	24.950	24.950	147,325
2026-08-05	23.900	23.900	23.450	23.450	23.450	33,779
2026-08-04	23.650	24.000	23.250	23.700	23.700	50,174
2026-08-03	23.200	23.950	23.100	23.750	23.750	68,925
2026-07-31	23.250	23.250	22.550	22.800	22.800	47,551
2026-07-30	24.100	24.100	22.900	23.000	23.000	110,171
2026-07-29	22.700	24.300	22.700	24.150	24.150	213,970
2026-07-28	21.400	22.650	21.250	22.650	22.650	103,868
2026-07-27	20.800	21.600	20.700	21.400	21.400	51,117

Page 1 of 5 · 252 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.