GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.000	21.000	19.800	19.800	19.323	15,313
2026-02-02	20.750	21.050	20.650	20.900	20.396	150
2026-01-30	20.850	20.850	20.600	20.700	20.201	1,287
2026-01-29	21.300	21.300	20.750	20.750	20.250	1,133
2026-01-28	21.300	21.300	20.600	21.200	20.689	4,542
2026-01-27	21.100	21.200	20.650	21.100	20.592	40
2026-01-26	21.000	21.000	20.700	20.800	20.299	2
2026-01-23	21.000	21.100	20.750	20.895	20.392	10,032
2026-01-22	20.150	21.100	20.000	21.100	20.592	1,851
2026-01-21	19.900	19.900	19.340	19.800	19.323	2,257
2026-01-20	20.000	20.250	19.560	19.728	19.252	2,050
2026-01-19	20.500	20.500	20.000	20.100	19.616	528
2026-01-16	20.850	20.950	20.700	20.700	20.201	101
2026-01-15	21.100	21.100	20.650	20.650	20.152	4
2026-01-14	21.200	21.200	20.500	20.900	20.396	1,325
2026-01-13	20.650	21.150	20.600	21.000	20.494	570
2026-01-12	21.200	21.300	20.400	20.650	20.152	3,405
2026-01-09	20.550	20.850	20.100	20.850	20.348	2,563
2026-01-08	20.400	20.750	20.050	20.300	19.811	42
2026-01-07	20.400	20.650	20.200	20.500	20.006	26
2026-01-06	19.660	19.960	19.300	19.960	19.479	1,135
2026-01-05	19.240	19.360	18.640	19.340	18.874	748
2026-01-02	19.000	19.040	18.780	18.960	18.503	276
2025-12-30	18.900	18.900	18.780	18.840	18.386	48
2025-12-29	18.900	19.020	18.800	19.000	18.542	2,444
2025-12-23	19.200	19.200	18.660	18.940	18.484	5,567
2025-12-22	19.040	19.140	18.780	19.080	18.620	1,170
2025-12-19	18.700	19.000	18.700	18.900	18.445	550
2025-12-18	18.460	18.800	18.360	18.800	18.347	448
2025-12-17	18.600	18.600	18.280	18.280	17.840	1
2025-12-16	18.400	18.520	18.260	18.420	17.976	260
2025-12-15	18.420	18.480	18.180	18.220	17.781	54
2025-12-12	18.460	18.860	18.460	18.620	18.171	550
2025-12-11	17.960	18.320	17.760	18.320	17.879	110
2025-12-10	17.680	17.760	17.560	17.760	17.332	105
2025-12-09	17.680	17.880	17.680	17.740	17.313	137
2025-12-08	18.260	18.560	17.940	17.980	17.547	160
2025-12-05	17.860	18.300	17.860	18.240	17.801	211
2025-12-04	17.740	18.000	17.740	18.000	17.566	662
2025-12-03	18.040	18.240	17.540	17.540	17.117	25,295
2025-12-02	18.040	18.160	17.800	18.020	17.586	439
2025-12-01	18.820	18.880	18.500	18.880	18.425	31
2025-11-28	18.500	18.760	18.500	18.660	18.210	442
2025-11-27	17.920	18.320	17.920	18.200	17.761	609
2025-11-26	18.100	18.100	17.980	18.040	17.605	238
2025-11-25	17.980	18.140	17.840	18.140	17.703	1,275
2025-11-24	17.720	18.160	17.620	18.160	17.722	138
2025-11-21	17.340	17.540	17.100	17.400	16.981	51,027
2025-11-20	17.400	17.620	17.180	17.580	17.156	892
2025-11-19	17.200	17.560	17.100	17.380	16.961	14
2025-11-18	17.180	17.260	17.000	17.160	16.747	709
2025-11-17	17.920	17.920	17.460	17.460	17.039	281
2025-11-14	17.800	17.860	17.380	17.820	17.391	1,377
2025-11-13	17.660	18.600	16.820	17.300	16.883	1,658
2025-11-12	17.520	17.640	17.320	17.600	17.176	172
2025-11-11	17.180	17.440	17.140	17.440	17.020	516
2025-11-10	17.180	17.740	17.080	17.360	16.942	17
2025-11-07	16.960	16.960	16.860	16.960	16.551	850
2025-11-06	17.020	17.240	17.020	17.080	16.668	396
2025-11-05	16.700	17.180	16.620	17.060	16.649	459

← NewerPage 4 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.