GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	27.050	27.050	26.550	26.850	25.171	375
2024-05-30	26.750	26.950	25.500	26.900	25.218	122
2024-05-29	27.500	27.500	26.900	27.150	25.452	216
2024-05-28	27.650	27.850	27.400	27.400	25.687	173
2024-05-24	27.850	28.050	27.500	27.850	26.108	509
2024-05-23	27.850	28.050	27.050	28.000	26.249	740
2024-05-22	26.700	27.800	26.250	27.750	26.015	1,388
2024-05-21	27.200	27.600	26.800	27.000	25.312	500
2024-05-20	27.750	28.300	27.400	27.400	25.687	104
2024-05-17	28.150	28.150	27.700	27.700	25.968	323
2024-05-16	28.300	28.300	27.700	28.150	26.390	1,479
2024-05-15	28.000	28.100	27.400	27.950	26.202	186
2024-05-14	27.200	28.000	27.100	27.900	26.155	1,028
2024-05-13	27.700	27.850	27.000	27.350	25.640	659
2024-05-10	27.400	27.900	27.400	27.650	25.921	480
2024-05-09	27.250	27.400	27.150	27.400	25.687	618
2024-05-08	28.400	28.400	26.750	27.250	25.546	1,968
2024-05-07	28.650	28.800	28.100	28.650	26.858	713
2024-05-03	28.600	28.750	28.550	28.700	26.905	356
2024-05-02	27.800	28.600	27.800	28.250	26.483	154
2024-04-30	28.350	28.400	27.550	27.950	26.202	394
2024-04-29	29.450	29.450	28.100	28.250	26.483	536
2024-04-26	28.050	28.601	28.050	28.443	26.664	1,449
2024-04-25	27.850	28.400	27.600	27.896	26.151	2,295
2024-04-24	28.550	28.650	28.350	28.493	26.711	9,218
2024-04-23	28.600	28.600	28.250	28.500	26.718	982
2024-04-22	27.650	28.200	27.300	28.174	26.412	464
2024-04-19	27.450	27.600	27.150	27.207	25.505	1,120
2024-04-18	27.800	27.850	27.150	27.385	25.672	276
2024-04-17	27.550	27.750	27.300	27.515	25.794	464
2024-04-16	27.600	27.800	27.350	27.750	26.015	2,198
2024-04-15	28.850	28.850	28.000	28.200	26.437	1,145
2024-04-12	29.350	29.700	27.900	29.167	27.343	1,292
2024-04-11	29.100	29.250	28.750	29.008	27.194	3,699
2024-04-10	29.100	29.550	28.955	28.955	27.144	2,151
2024-04-09	29.250	29.350	28.550	28.877	27.072	1,731
2024-04-08	28.650	29.151	28.500	28.700	26.905	1,854
2024-04-05	28.450	28.700	28.250	28.638	26.847	1,485
2024-04-04	29.150	29.300	27.750	28.793	26.993	3,629
2024-04-03	27.200	29.300	27.200	29.049	27.232	6,516
2024-04-02	26.850	27.200	26.550	26.847	25.169	3,960
2024-03-28	27.040	27.480	26.720	27.040	25.349	1,073
2024-03-27	27.260	27.260	26.880	26.920	25.237	515
2024-03-26	27.160	27.300	27.020	27.271	25.565	770
2024-03-25	27.460	27.460	26.800	26.880	25.199	1,205
2024-03-22	27.200	27.460	26.940	27.000	25.312	1,083
2024-03-21	27.820	27.820	27.140	27.220	25.518	2,380
2024-03-20	27.160	27.400	26.940	27.293	25.587	854
2024-03-19	27.500	27.700	26.980	27.121	25.425	1,399
2024-03-18	27.220	27.520	27.000	27.379	25.667	667
2024-03-15	27.120	27.620	25.840	27.266	25.561	589
2024-03-14	27.160	27.580	26.920	27.433	25.717	4,651
2024-03-13	26.780	27.340	26.540	27.207	25.506	5,238
2024-03-12	26.860	27.020	26.600	26.717	25.047	5,832
2024-03-11	26.880	27.300	26.660	26.680	25.012	3,620
2024-03-08	29.500	29.500	27.000	27.924	26.178	27,463
2024-03-07	31.640	32.000	28.800	29.617	27.765	10,168
2024-03-06	31.740	32.200	31.340	32.037	30.033	2,656
2024-03-05	32.240	32.520	31.760	31.862	29.869	4,972
2024-03-04	33.080	33.440	32.500	32.805	30.754	650

← NewerPage 11 of 21 · 1,258 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.