GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.060	17.180	16.980	16.980	16.571	543
2025-11-03	17.780	17.800	17.300	17.400	16.981	4,461
2025-10-31	18.040	18.060	17.700	17.880	17.449	2,011
2025-10-30	18.080	18.100	17.980	18.040	17.605	235
2025-10-29	18.460	18.600	18.100	18.100	17.664	268
2025-10-28	18.660	18.800	18.340	18.560	18.113	539
2025-10-27	18.860	18.860	18.560	18.740	18.288	203
2025-10-24	18.920	19.060	18.600	18.600	18.152	145
2025-10-23	18.920	19.180	18.680	18.820	18.367	756
2025-10-22	18.140	18.740	18.040	18.600	18.152	202
2025-10-21	17.880	18.140	17.800	18.140	17.703	1,697
2025-10-20	17.680	17.900	17.600	17.880	17.449	160
2025-10-17	17.280	17.480	17.140	17.480	17.059	616
2025-10-16	17.620	17.720	17.460	17.620	17.195	134
2025-10-15	17.280	17.680	17.200	17.560	17.137	188
2025-10-14	17.520	17.520	17.120	17.200	16.786	695
2025-10-13	17.460	17.940	17.400	17.740	17.313	354
2025-10-10	18.300	18.360	17.540	17.600	17.176	596
2025-10-09	18.020	18.500	18.020	18.320	17.879	144
2025-10-08	18.240	18.280	18.060	18.120	17.683	950
2025-10-07	18.020	18.420	18.020	18.220	17.781	299
2025-10-06	17.860	17.980	17.520	17.980	17.547	1,117
2025-10-03	17.700	17.700	17.500	17.540	17.117	175
2025-10-02	17.880	17.960	17.300	17.700	17.274	819
2025-10-01	18.060	18.160	17.980	18.040	17.605	1,106
2025-09-30	18.280	18.280	18.060	18.120	17.683	693
2025-09-29	18.180	18.280	17.940	18.040	17.605	493
2025-09-26	18.020	18.020	17.920	18.000	17.566	257
2025-09-25	18.460	18.460	18.120	18.120	17.683	718
2025-09-24	18.200	18.380	18.040	18.300	17.859	147
2025-09-23	17.660	18.340	17.560	18.180	17.742	6,562
2025-09-22	17.440	17.640	17.300	17.640	17.215	2,413
2025-09-19	18.020	18.020	17.640	17.640	17.215	421
2025-09-18	17.220	18.120	17.220	18.060	17.625	902
2025-09-17	16.900	17.180	16.780	17.100	16.688	336
2025-09-16	16.880	17.080	16.780	16.840	16.434	250
2025-09-15	16.680	17.000	16.680	16.800	16.395	632
2025-09-12	16.420	16.720	16.260	16.520	16.122	380
2025-09-11	16.300	16.360	16.200	16.240	15.849	494
2025-09-10	16.340	16.520	16.240	16.260	15.868	127
2025-09-09	16.840	16.840	16.260	16.320	15.927	741
2025-09-08	16.800	16.860	16.600	16.680	16.278	92
2025-09-05	17.260	17.260	16.780	16.780	16.376	505
2025-09-04	17.100	17.180	16.940	16.960	16.551	37
2025-09-03	17.140	17.280	16.880	16.980	16.571	512
2025-09-02	17.840	17.920	17.020	17.040	16.629	93
2025-09-01	17.560	17.920	17.540	17.800	17.371	112
2025-08-29	17.520	17.740	17.520	17.560	17.137	22
2025-08-28	17.800	17.960	17.440	17.620	17.195	291
2025-08-27	17.300	17.500	17.260	17.500	17.078	234
2025-08-26	17.620	17.620	17.380	17.380	16.961	535
2025-08-22	17.420	17.740	17.320	17.640	17.215	9,483
2025-08-21	17.460	17.460	17.320	17.437	17.017	21,229
2025-08-20	17.620	17.620	17.213	17.280	16.864	22,874
2025-08-19	17.340	17.680	17.340	17.680	17.254	13,225
2025-08-18	17.463	17.520	17.300	17.300	16.883	20,351
2025-08-15	17.620	17.760	17.380	17.381	16.962	27,325
2025-08-14	17.040	17.560	17.040	17.500	17.078	18,675
2025-08-13	16.920	17.060	16.880	17.060	16.649	756
2025-08-12	17.020	17.020	16.740	16.920	16.512	3,734

← NewerPage 5 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.