GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	21.350	21.500	21.150	21.250	20.307	1,885
2024-08-23	21.550	21.700	21.300	21.650	20.689	866
2024-08-22	21.550	21.700	21.400	21.450	20.498	630
2024-08-21	21.000	21.500	21.000	21.400	20.450	1,357
2024-08-20	21.150	21.300	21.050	21.100	20.164	1,600
2024-08-19	21.100	21.100	20.850	21.000	20.068	218
2024-08-16	21.200	21.350	20.850	20.850	19.925	446
2024-08-15	20.750	21.350	20.750	21.150	20.211	989
2024-08-14	20.850	21.350	20.650	20.650	19.733	809
2024-08-13	20.800	20.900	20.500	20.700	19.781	4,651
2024-08-12	21.200	21.450	20.550	21.300	20.355	10,180
2024-08-09	21.650	21.660	21.150	21.350	20.402	10,372
2024-08-08	22.850	22.900	20.950	21.550	20.594	1,503
2024-08-07	23.050	23.050	22.550	22.850	21.836	148
2024-08-06	22.600	22.750	22.200	22.750	21.740	1,151
2024-08-05	22.350	22.500	21.400	21.750	20.785	809
2024-08-02	23.700	23.850	23.050	23.200	22.170	605
2024-08-01	23.650	23.950	23.600	23.800	22.744	551
2024-07-31	23.250	23.950	23.250	23.900	22.839	24
2024-07-29	24.300	24.750	23.700	23.950	22.887	161
2024-07-26	24.000	24.250	23.900	24.000	22.935	257
2024-07-25	23.900	23.900	23.600	23.650	22.600	47
2024-07-24	24.150	24.450	24.100	24.400	23.317	83
2024-07-23	24.250	24.300	24.100	24.100	23.030	131
2024-07-22	24.150	24.400	23.950	24.250	23.174	2,161
2024-07-19	24.650	24.650	23.700	24.000	22.935	1,442
2024-07-18	24.550	24.900	24.500	24.500	23.413	495
2024-07-17	25.150	25.150	24.700	25.100	23.986	321
2024-07-16	25.000	25.300	24.700	25.009	23.899	10,237
2024-07-15	25.300	25.300	24.800	25.150	24.034	471
2024-07-12	24.950	25.150	24.500	25.100	23.986	256
2024-07-11	24.600	24.900	24.450	24.900	23.795	336
2024-07-10	24.650	25.100	24.550	24.650	23.556	92
2024-07-09	24.650	24.900	24.000	24.500	23.413	162
2024-07-08	25.200	25.650	24.450	24.696	23.600	2,878
2024-07-05	25.000	25.200	25.000	25.000	23.890	256
2024-07-04	25.000	25.200	24.900	24.950	23.843	637
2024-07-03	24.850	25.150	24.550	24.800	23.699	71
2024-07-02	24.650	24.850	24.600	24.650	23.556	247
2024-07-01	25.400	25.500	24.650	24.750	23.652	374
2024-06-28	26.000	26.000	25.000	25.100	23.986	1,478
2024-06-27	26.000	26.200	25.900	25.900	24.750	18
2024-06-26	25.750	26.300	25.500	26.150	24.989	630
2024-06-25	25.050	25.600	25.000	25.400	24.273	414
2024-06-24	25.600	25.600	25.200	25.300	24.177	692
2024-06-21	26.100	26.100	25.350	25.650	24.512	602
2024-06-20	26.300	26.500	26.100	26.329	24.682	464
2024-06-19	26.350	26.350	26.050	26.050	24.421	301
2024-06-18	26.500	26.700	26.200	26.400	24.749	774
2024-06-17	26.400	26.700	26.300	26.600	24.937	39
2024-06-14	26.050	26.700	26.050	26.150	24.515	552
2024-06-13	27.450	27.450	25.800	25.800	24.187	5,684
2024-06-12	27.000	27.300	26.750	27.300	25.593	395
2024-06-11	28.150	28.150	26.750	26.850	25.171	674
2024-06-10	27.300	27.450	26.950	27.450	25.734	1,013
2024-06-07	27.700	27.700	26.950	27.000	25.312	4,164
2024-06-06	28.000	28.000	27.400	27.522	25.801	13,461
2024-06-05	27.300	27.950	27.300	27.950	26.202	91,891
2024-06-04	27.250	27.700	27.000	27.700	25.968	494
2024-06-03	26.850	27.300	26.850	27.150	25.452	1,040

← NewerPage 10 of 21 · 1,253 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
2022-06-01	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.