GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	29.060	29.820	29.060	29.608	27.322	5,947
2023-06-16	28.500	29.440	28.500	29.275	27.015	11,109
2023-06-15	28.240	28.560	28.120	28.339	26.151	11,207
2023-06-14	29.020	29.080	28.380	28.700	26.485	6,361
2023-06-13	28.860	29.060	28.720	28.850	26.623	6,676
2023-06-12	28.380	28.740	28.260	28.556	26.352	6,570
2023-06-09	28.200	28.480	28.200	28.301	26.116	4,733
2023-06-08	27.900	28.380	27.760	27.954	25.796	7,601
2023-06-07	28.680	28.700	28.219	28.320	26.134	3,047
2023-06-06	28.560	28.880	28.040	28.740	26.522	7,360
2023-06-05	29.260	29.340	28.780	28.880	26.651	7,870
2023-06-02	29.400	29.500	29.000	29.295	27.033	12,559
2023-06-01	29.400	29.580	28.900	29.191	26.938	22,675
2023-05-31	30.140	30.520	29.100	29.495	27.218	133,613
2023-05-30	29.100	30.700	28.980	30.098	27.774	17,143
2023-05-26	28.880	29.280	28.680	28.896	26.665	86,268
2023-05-25	28.020	28.020	27.300	27.641	25.507	7,882
2023-05-24	29.140	29.140	27.680	28.241	26.061	13,590
2023-05-23	28.720	29.360	28.560	29.090	26.844	29,884
2023-05-22	28.980	29.020	27.900	28.457	26.260	588,820
2023-05-19	29.000	29.060	28.600	28.868	26.639	62,510
2023-05-18	28.900	29.020	28.780	28.953	26.718	2,862
2023-05-17	28.860	29.100	28.520	28.815	26.591	11,625
2023-05-16	29.860	30.040	29.080	29.439	27.166	16,680
2023-05-15	30.400	30.600	29.840	30.030	27.712	108,674
2023-05-12	30.260	30.940	29.740	30.490	28.137	10,772
2023-05-11	34.800	34.800	29.900	30.530	28.173	287,500
2023-05-10	35.100	35.100	34.300	34.620	31.947	3,452
2023-05-09	35.620	35.640	35.155	35.321	32.594	2,289
2023-05-05	35.720	35.983	35.688	35.983	33.206	5,050
2023-05-04	35.420	35.540	35.200	35.464	32.726	2,421
2023-05-03	36.420	36.580	35.420	35.656	32.903	4,196
2023-05-02	35.900	36.580	35.880	36.426	33.614	5,310
2023-04-28	35.500	35.840	35.500	35.715	32.958	1,492
2023-04-27	35.000	35.380	35.000	35.205	32.488	2,835
2023-04-26	34.400	35.100	34.300	34.471	31.810	10,474
2023-04-25	35.300	35.300	34.180	34.878	32.186	3,832
2023-04-24	35.240	35.660	34.900	35.334	32.607	680
2023-04-21	35.300	35.500	34.540	35.034	32.330	5,956
2023-04-20	35.740	35.900	35.300	35.655	32.902	1,772
2023-04-19	36.100	36.100	35.800	35.865	33.097	1,725
2023-04-18	36.260	36.560	36.240	36.369	33.561	2,604
2023-04-17	36.240	36.895	36.000	36.609	33.783	24,684
2023-04-14	36.280	36.280	35.880	36.216	33.420	1,718
2023-04-13	35.320	36.180	35.320	35.447	32.710	3,570
2023-04-12	35.920	36.560	35.300	36.182	33.389	6,449
2023-04-11	36.180	36.240	35.800	36.026	33.245	3,056
2023-04-06	35.200	35.820	35.200	35.603	32.855	3,503
2023-04-05	36.320	36.320	35.398	35.643	32.891	1,508
2023-04-04	36.800	36.820	36.056	36.430	33.618	7,106
2023-04-03	35.800	36.620	35.800	36.215	33.420	8,158
2023-03-31	36.000	36.000	35.200	35.470	32.732	2,824
2023-03-30	34.650	36.100	34.650	35.659	32.906	6,087
2023-03-29	34.450	34.950	34.450	34.629	31.956	3,652
2023-03-28	35.300	35.300	34.197	34.851	32.161	27,109
2023-03-27	35.100	35.650	34.350	34.977	32.277	124,406
2023-03-24	35.050	35.050	33.950	34.515	31.850	15,630
2023-03-23	34.850	35.350	34.600	34.607	31.936	12,283
2023-03-22	35.000	35.054	34.597	34.877	32.184	4,634
2023-03-21	34.750	35.400	34.750	34.816	32.128	6,320

← NewerPage 15 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.