GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	32.400	33.040	32.400	32.740	30.693	5,819
2023-12-04	32.540	32.900	32.494	32.494	30.462	4,001
2023-12-01	32.340	32.623	32.340	32.430	30.402	569
2023-11-30	32.680	32.780	32.238	32.240	30.224	1,566
2023-11-29	31.940	32.580	31.940	32.200	30.186	2,503
2023-11-28	31.620	32.020	31.600	31.860	29.867	2,354
2023-11-27	31.640	31.980	31.380	31.585	29.610	1,769
2023-11-24	31.560	31.960	31.560	31.756	29.770	2,198
2023-11-23	32.600	32.600	31.520	31.620	29.643	1,648
2023-11-22	31.200	32.140	30.920	32.020	30.018	3,343
2023-11-21	31.520	31.580	31.160	31.255	29.300	4,268
2023-11-20	31.000	31.480	30.700	30.960	29.024	3,614
2023-11-17	30.920	31.520	30.920	31.077	29.134	1,682
2023-11-16	31.340	31.380	30.800	31.140	29.193	1,772
2023-11-15	31.560	31.800	31.320	31.362	29.401	2,511
2023-11-14	30.640	31.380	30.400	31.240	29.287	3,559
2023-11-13	30.580	30.640	29.780	30.040	28.162	808
2023-11-10	28.900	30.480	28.860	29.432	27.591	6,602
2023-11-09	27.780	30.280	27.780	29.145	27.323	16,878
2023-11-08	28.980	29.760	28.980	29.560	27.712	4,810
2023-11-07	29.060	29.240	28.420	29.000	27.187	6,042
2023-11-06	30.100	30.100	29.240	29.280	27.449	2,846
2023-11-03	29.400	30.040	29.300	29.660	27.805	4,901
2023-11-02	28.300	29.720	28.300	29.200	27.374	1,657
2023-11-01	28.120	28.360	27.580	28.360	26.587	1,322
2023-10-31	28.020	28.220	28.000	28.160	26.399	1,354
2023-10-30	28.000	28.000	27.560	27.660	25.930	2,360
2023-10-27	27.120	28.000	26.520	27.900	26.155	4,011
2023-10-26	27.280	27.400	27.100	27.160	25.462	5,392
2023-10-25	28.200	28.200	27.460	27.842	26.101	15,314
2023-10-24	27.740	28.640	27.600	27.733	25.999	7,222
2023-10-23	27.640	28.040	27.260	27.600	25.874	5,227
2023-10-20	27.720	27.880	27.300	27.727	25.993	5,755
2023-10-19	27.960	28.380	27.960	28.270	26.502	5,644
2023-10-18	28.180	28.240	27.800	28.031	26.278	9,508
2023-10-17	28.040	28.040	27.680	27.940	26.193	11,051
2023-10-16	27.760	28.100	27.480	28.099	26.342	10,283
2023-10-13	27.500	27.820	27.300	27.617	25.890	8,587
2023-10-12	28.420	28.480	27.620	27.820	26.080	3,770
2023-10-11	27.180	28.280	26.820	27.918	26.172	25,521
2023-10-10	26.400	27.220	26.400	27.083	25.389	12,841
2023-10-09	26.240	26.580	25.720	26.253	24.611	16,078
2023-10-06	25.760	26.420	25.760	25.820	24.205	9,870
2023-10-05	26.260	26.400	25.540	25.878	24.260	3,375
2023-10-04	24.860	26.120	24.720	25.796	24.183	7,624
2023-10-03	25.960	25.960	25.000	25.000	23.437	3,059
2023-10-02	26.420	26.780	25.720	26.331	24.684	6,224
2023-09-29	25.120	26.900	25.120	25.500	23.905	15,934
2023-09-28	24.780	25.000	24.700	24.860	23.305	4,918
2023-09-27	25.300	25.540	24.800	25.260	23.680	2,443
2023-09-26	25.100	25.780	25.060	25.097	23.528	11,306
2023-09-25	24.480	25.460	24.480	25.201	23.625	8,940
2023-09-22	23.680	24.360	23.680	23.933	22.436	20,311
2023-09-21	23.980	23.980	23.600	23.780	22.293	15,238
2023-09-20	23.860	24.080	23.860	23.990	22.490	2,211
2023-09-19	23.900	24.060	23.600	23.864	22.371	8,151
2023-09-18	24.320	24.320	23.820	24.106	22.598	8,925
2023-09-15	24.680	24.720	24.160	24.437	22.909	3,644
2023-09-14	24.040	24.420	24.000	24.182	22.670	2,021
2023-09-13	24.200	24.240	23.802	23.802	22.314	25,758

← NewerPage 13 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.