GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	32.800	33.157	32.538	32.763	30.714	1,542
2024-02-29	29.740	32.380	29.740	32.243	30.227	1,279
2024-02-28	31.980	31.980	31.160	31.241	29.287	2,258
2024-02-27	31.500	31.960	31.340	31.640	29.661	653
2024-02-26	31.600	31.820	31.300	31.640	29.661	1,128
2024-02-23	32.060	32.540	31.740	31.892	29.897	1,255
2024-02-22	32.320	32.437	31.960	32.334	30.313	1,699
2024-02-21	31.880	32.100	31.418	31.520	29.549	872
2024-02-20	31.820	32.360	31.460	31.678	29.697	1,319
2024-02-19	32.000	32.180	31.740	31.910	29.915	720
2024-02-16	32.460	32.840	31.860	31.860	29.868	832
2024-02-15	32.340	32.660	32.100	32.403	30.377	756
2024-02-14	31.480	31.940	31.360	31.791	29.803	1,353
2024-02-13	32.180	32.180	30.840	31.420	29.455	4,187
2024-02-12	32.500	32.880	32.260	32.400	30.373	1,736
2024-02-09	33.200	33.300	32.480	32.553	30.518	721
2024-02-08	32.860	33.860	32.700	33.629	31.526	2,410
2024-02-07	32.200	32.699	31.840	32.347	30.324	2,720
2024-02-06	32.160	32.240	31.720	32.098	30.091	4,009
2024-02-05	32.220	32.440	31.738	32.120	30.111	1,940
2024-02-02	32.580	33.020	31.920	32.057	30.053	5,618
2024-02-01	31.060	32.920	31.060	32.535	30.501	3,253
2024-01-31	33.140	33.140	32.460	32.739	30.692	4,057
2024-01-30	34.080	34.080	32.777	33.011	30.946	7,938
2024-01-29	30.920	33.920	30.800	33.135	31.063	7,773
2024-01-26	29.800	31.640	29.400	30.523	28.614	3,871
2024-01-25	30.080	30.080	29.380	29.486	27.642	1,164
2024-01-24	29.860	30.220	29.620	29.880	28.012	1,032
2024-01-23	29.480	30.000	29.140	29.780	27.918	2,115
2024-01-22	29.000	29.540	29.000	29.172	27.348	4,517
2024-01-19	29.000	29.080	28.640	28.800	26.999	7,419
2024-01-18	28.600	28.760	28.100	28.267	26.499	16,778
2024-01-17	28.600	28.760	27.980	28.167	26.406	21,704
2024-01-16	29.440	29.440	28.700	28.760	26.962	5,590
2024-01-15	30.280	30.280	29.240	30.200	28.312	13,046
2024-01-12	29.880	30.360	29.840	30.020	28.143	443
2024-01-11	30.000	30.242	29.480	29.500	27.655	544
2024-01-10	29.920	30.100	29.700	29.940	28.068	649
2024-01-09	30.000	30.200	29.560	29.940	28.068	768
2024-01-08	29.420	29.800	29.000	29.445	27.603	1,695
2024-01-05	29.680	29.680	28.900	29.184	27.359	1,406
2024-01-04	29.880	30.000	29.360	29.750	27.889	1,586
2024-01-03	30.340	30.580	29.600	29.780	27.918	3,807
2024-01-02	31.200	31.440	30.450	30.813	28.886	3,001
2023-12-29	31.640	31.640	31.040	31.215	29.263	665
2023-12-28	31.340	31.640	31.280	31.284	29.327	861
2023-12-27	31.040	31.482	30.820	31.428	29.463	2,458
2023-12-22	31.180	31.180	30.600	30.731	28.809	1,299
2023-12-21	30.620	31.600	30.620	30.849	28.919	2,635
2023-12-20	31.260	31.660	30.960	31.535	29.563	1,895
2023-12-19	29.920	31.540	29.603	31.256	29.301	4,420
2023-12-18	30.300	30.620	29.560	29.734	27.874	2,035
2023-12-15	29.860	30.600	29.100	30.060	28.180	4,101
2023-12-14	28.820	29.080	28.800	29.000	27.187	41,414
2023-12-13	28.780	29.000	28.100	28.361	26.588	13,853
2023-12-12	29.800	29.800	28.600	28.721	26.925	24,224
2023-12-11	30.100	30.400	30.040	30.060	28.180	17,809
2023-12-08	31.000	31.500	29.760	30.149	28.263	6,000
2023-12-07	32.560	32.560	31.000	31.448	29.482	1,906
2023-12-06	32.940	32.940	32.560	32.745	30.698	2,456

← NewerPage 12 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.