GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	24.680	24.720	24.238	24.359	22.836	1,893
2023-09-11	24.920	25.200	24.720	24.839	23.285	1,426
2023-09-08	25.040	25.280	24.860	24.860	23.305	5,714
2023-09-07	25.680	25.680	24.740	24.996	23.433	28,793
2023-09-06	25.720	25.720	25.220	25.480	23.887	6,142
2023-09-05	25.300	25.600	25.000	25.495	23.901	1,508
2023-09-04	25.380	25.540	25.378	25.378	23.791	345
2023-09-01	25.680	25.800	25.275	25.275	23.694	2,547
2023-08-31	25.640	26.220	25.640	26.036	24.408	2,405
2023-08-30	25.660	25.700	25.420	25.520	23.924	4,718
2023-08-29	24.880	25.580	24.880	25.360	23.774	2,487
2023-08-25	24.620	24.680	24.500	24.538	23.003	1,065
2023-08-24	25.360	25.360	24.560	24.600	23.062	3,562
2023-08-23	24.880	24.880	24.620	24.789	23.239	1,312
2023-08-22	24.380	24.820	24.220	24.710	23.165	2,157
2023-08-21	24.560	24.800	24.200	24.800	23.249	1,967
2023-08-18	24.420	24.581	24.260	24.360	22.837	4,919
2023-08-17	25.200	25.340	24.460	24.504	22.971	5,017
2023-08-16	25.860	25.860	25.400	25.512	23.917	4,806
2023-08-15	26.080	26.400	25.720	25.834	24.218	3,228
2023-08-14	26.240	26.300	25.820	26.031	24.403	26,570
2023-08-11	26.040	26.640	25.460	26.179	24.542	10,395
2023-08-10	24.420	26.940	23.700	26.185	24.547	23,536
2023-08-09	24.700	24.980	24.535	24.795	23.245	8,033
2023-08-08	25.160	25.300	24.220	24.959	23.398	7,407
2023-08-07	25.480	25.700	25.200	25.483	23.890	5,699
2023-08-04	25.300	25.380	24.820	25.131	23.559	12,833
2023-08-03	25.520	25.520	25.120	25.283	23.702	23,068
2023-08-02	26.240	26.240	25.499	25.684	24.078	2,677
2023-08-01	26.240	26.420	26.100	26.123	24.489	2,902
2023-07-31	26.500	26.500	26.077	26.354	24.706	2,825
2023-07-28	26.640	26.760	26.308	26.381	24.731	2,140
2023-07-27	26.340	26.980	26.340	26.911	25.228	2,934
2023-07-26	26.360	26.360	25.740	26.090	24.459	2,764
2023-07-25	26.140	26.200	25.860	26.033	24.405	2,317
2023-07-24	26.360	26.640	26.080	26.287	24.643	2,222
2023-07-21	27.080	27.080	26.000	26.687	25.018	8,231
2023-07-20	27.140	27.380	26.700	26.937	25.253	2,235
2023-07-19	27.340	27.340	27.100	27.220	25.518	1,885
2023-07-18	26.940	27.100	26.720	27.000	25.312	1,602
2023-07-17	26.900	27.180	26.720	26.800	25.124	7,653
2023-07-14	27.000	27.760	26.860	27.005	25.317	11,142
2023-07-13	26.780	27.002	26.640	26.700	25.030	56,282
2023-07-12	26.360	26.700	26.060	26.560	24.899	10,272
2023-07-11	26.320	27.000	26.258	26.554	24.894	31,102
2023-07-10	25.020	25.080	24.660	24.940	23.380	4,990
2023-07-07	24.940	25.120	24.860	24.860	23.305	1,954
2023-07-06	25.180	25.380	24.799	25.184	23.609	6,531
2023-07-05	25.300	25.420	25.040	25.191	23.616	40,186
2023-07-04	25.640	25.800	25.399	25.406	23.817	2,574
2023-07-03	26.020	26.020	25.380	25.558	23.960	8,001
2023-06-30	25.260	26.000	25.260	25.740	24.130	2,224
2023-06-29	25.760	25.923	25.139	25.545	23.948	6,597
2023-06-28	25.720	25.720	24.760	25.531	23.934	18,990
2023-06-27	26.400	26.420	25.500	25.797	24.184	9,026
2023-06-26	28.220	28.220	26.020	26.857	25.177	16,740
2023-06-23	28.500	28.540	28.019	28.273	26.505	5,644
2023-06-22	28.540	29.140	28.319	28.777	26.556	2,933
2023-06-21	28.240	28.920	28.040	28.693	26.478	12,317
2023-06-20	29.020	29.140	28.399	29.120	26.872	5,184

← NewerPage 14 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.