GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	21.150	22.400	21.150	22.300	22.300	560
2026-07-27	20.850	21.600	20.700	21.500	21.500	6,243
2026-07-24	19.800	20.700	19.800	20.300	20.300	255
2026-07-23	20.700	20.700	20.000	20.000	20.000	500
2026-07-22	21.200	21.200	20.350	20.450	20.450	27
2026-07-21	21.100	21.100	20.700	20.850	20.850	170
2026-07-20	21.000	21.300	21.000	21.150	21.150	491
2026-07-17	20.250	20.250	20.250	20.250	20.250	0
2026-07-16	20.750	20.750	20.250	20.250	20.250	63
2026-07-15	20.650	21.100	20.100	20.900	20.900	6
2026-07-14	20.900	20.900	20.300	20.350	20.350	30
2026-07-13	20.050	20.700	19.700	20.700	20.700	233
2026-07-10	19.500	19.580	19.500	19.580	19.580	1
2026-07-09	19.880	20.150	19.100	19.240	19.240	594
2026-07-08	21.000	21.000	19.860	19.960	19.960	1,238
2026-07-07	21.200	21.250	20.600	20.800	20.800	131
2026-07-06	21.050	21.450	21.050	21.150	21.150	1,158
2026-07-03	21.350	21.500	21.050	21.300	21.300	101
2026-07-02	21.350	21.600	21.200	21.200	21.200	2,005
2026-07-01	21.000	21.550	20.750	21.550	21.550	14
2026-06-30	21.700	22.100	20.800	20.800	20.800	1,750
2026-06-29	20.500	21.250	20.500	21.100	21.100	3,944
2026-06-26	20.400	20.400	19.540	19.540	19.540	261
2026-06-25	21.000	21.200	20.500	20.750	20.250	1,454
2026-06-24	21.300	21.300	20.150	21.050	20.543	2,883
2026-06-23	21.050	21.200	20.750	20.850	20.348	3,067
2026-06-22	21.400	21.400	21.000	21.050	20.543	1,749
2026-06-19	21.900	22.000	21.450	21.500	20.982	8,819
2026-06-18	23.200	23.250	22.050	22.150	21.616	8,084
2026-06-17	23.000	23.250	22.850	23.050	22.495	389
2026-06-16	22.550	22.950	22.500	22.600	22.055	12,583
2026-06-15	22.750	22.800	22.400	22.400	21.860	2,128
2026-06-12	21.550	21.550	21.250	21.500	20.982	1,576
2026-06-11	21.100	21.750	20.850	21.300	20.787	3,245
2026-06-10	21.850	21.900	20.900	21.350	20.836	4,766
2026-06-09	21.550	22.150	21.550	21.700	21.177	1,641
2026-06-08	21.800	22.400	21.800	22.250	21.714	2,920
2026-06-05	23.100	24.100	22.450	22.500	21.958	4,224
2026-06-04	22.600	23.200	22.600	23.050	22.495	5,454
2026-06-03	23.450	23.450	22.400	22.600	22.055	6,923
2026-06-02	24.550	24.850	23.250	23.250	22.690	18,376
2026-06-01	22.500	24.350	22.400	24.350	23.763	17,709
2026-05-29	22.000	22.600	22.000	22.350	21.811	4,399
2026-05-28	21.500	22.400	21.500	22.400	21.860	2,635
2026-05-27	22.100	22.250	21.750	21.900	21.372	7,311
2026-05-26	22.300	22.350	22.100	22.100	21.568	4,661
2026-05-22	21.950	22.600	21.850	22.350	21.811	6,277
2026-05-21	21.700	22.050	21.500	21.600	21.080	8,240
2026-05-20	21.100	21.450	21.000	21.450	20.933	1,179
2026-05-19	21.100	22.200	21.100	21.350	20.836	15,489
2026-05-18	20.750	21.150	20.450	20.850	20.348	7,599
2026-05-15	20.600	20.850	20.200	20.650	20.152	7,296
2026-05-14	20.750	20.750	20.100	20.400	19.908	14,022
2026-05-13	20.750	20.750	19.840	19.840	19.362	11,692
2026-05-12	21.500	21.500	20.450	20.500	20.006	15,064
2026-05-11	21.300	21.850	20.800	21.850	21.324	3,463
2026-05-08	21.400	22.400	21.400	21.550	21.031	6,591
2026-05-07	19.300	21.700	19.003	21.700	21.177	20,225
2026-05-06	19.380	19.660	19.040	19.060	18.601	2,716
2026-05-05	18.720	19.340	18.720	19.160	18.698	823

← NewerPage 2 of 21 · 1,257 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.