GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.180	19.180	18.820	18.940	18.484	1,551
2026-04-29	18.860	18.960	18.840	18.960	18.503	2,747
2026-04-28	18.800	18.800	18.420	18.680	18.230	1,174
2026-04-27	18.360	19.260	18.180	18.580	18.132	2,047
2026-04-24	18.660	18.660	18.160	18.340	17.898	1,987
2026-04-23	19.240	19.240	18.420	18.560	18.113	631
2026-04-22	19.820	19.820	19.140	19.220	18.757	3,919
2026-04-21	19.180	19.740	19.180	19.700	19.225	1,325
2026-04-20	19.120	19.240	18.980	18.980	18.523	4,996
2026-04-17	19.460	19.840	19.440	19.440	18.972	11,447
2026-04-16	18.860	19.460	18.780	19.340	18.874	6,852
2026-04-15	18.240	18.660	18.240	18.600	18.152	3,975
2026-04-14	17.740	18.260	17.740	18.040	17.605	2,404
2026-04-13	17.120	17.440	17.080	17.440	17.020	5,505
2026-04-10	17.000	17.660	17.000	17.460	17.039	939
2026-04-09	18.200	18.200	17.100	17.100	16.688	7,728
2026-04-08	18.500	18.500	18.360	18.360	17.918	949
2026-04-07	18.480	18.480	18.000	18.040	17.605	22,429
2026-04-02	17.680	18.480	17.580	18.380	17.937	3,749
2026-04-01	18.160	18.160	17.640	17.980	17.547	1,583
2026-03-31	16.520	17.519	16.520	17.519	17.096	5,888
2026-03-30	16.420	16.680	16.280	16.420	16.024	1,885
2026-03-27	16.700	16.820	16.420	16.440	16.044	108
2026-03-26	16.800	17.220	16.720	17.220	16.805	448
2026-03-25	17.020	17.240	16.980	17.140	16.727	1,552
2026-03-24	17.240	17.240	16.620	16.720	16.317	521
2026-03-23	17.120	17.880	17.120	17.240	16.825	5,417
2026-03-20	18.320	18.320	17.750	17.780	17.352	3,430
2026-03-19	17.720	18.060	17.720	18.060	17.625	1,022
2026-03-18	18.240	18.260	18.060	18.140	17.703	1,503
2026-03-17	17.260	17.920	17.000	17.920	17.488	1,575
2026-03-16	18.100	18.100	17.320	17.400	16.981	5,977
2026-03-13	18.140	18.140	17.620	17.980	17.547	2,541
2026-03-12	17.980	18.080	17.840	18.060	17.625	102
2026-03-11	18.440	18.440	17.900	18.200	17.761	331
2026-03-10	19.260	19.280	18.800	18.960	18.503	533
2026-03-09	17.980	19.120	17.720	19.120	18.659	1,742
2026-03-06	18.260	18.560	17.980	18.060	17.625	2,372
2026-03-05	16.520	18.240	16.520	18.120	17.683	14,820
2026-03-04	15.120	15.680	15.120	15.660	15.283	3
2026-03-03	14.940	15.000	14.800	14.940	14.580	252
2026-03-02	15.240	15.500	15.200	15.280	14.912	175
2026-02-27	15.340	15.820	15.280	15.720	15.341	1,203
2026-02-26	14.340	15.220	14.340	15.220	14.853	407
2026-02-25	14.040	14.200	13.800	14.180	13.838	1,184
2026-02-24	14.340	14.360	14.020	14.040	13.702	51,903
2026-02-23	14.640	14.680	14.300	14.380	14.034	595
2026-02-20	14.660	14.780	14.420	14.780	14.424	7,100
2026-02-19	14.900	14.960	14.640	14.640	14.287	59,859
2026-02-18	15.320	15.320	14.840	14.840	14.482	435
2026-02-17	15.100	15.280	14.980	15.240	14.873	1,910
2026-02-16	16.880	16.880	15.220	15.220	14.853	4,077
2026-02-13	16.500	16.920	16.440	16.700	16.298	760
2026-02-12	17.100	17.160	16.500	16.500	16.102	1,582
2026-02-11	18.160	18.160	17.300	17.300	16.883	460
2026-02-10	19.040	19.100	18.000	18.200	17.761	1,690
2026-02-09	19.140	19.140	18.840	18.840	18.386	207
2026-02-06	19.120	19.160	18.820	19.060	18.601	52,911
2026-02-05	19.280	19.500	19.000	19.040	18.581	53,412
2026-02-04	19.940	19.940	18.720	19.300	18.835	19,255

← NewerPage 3 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.