GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	17.020	17.020	16.740	16.920	16.512	3,734
2025-08-11	17.240	17.500	17.000	17.000	16.590	570
2025-08-08	17.420	17.480	17.220	17.280	16.864	51
2025-08-07	16.880	17.500	16.840	17.400	16.981	903
2025-08-06	17.600	17.600	17.140	17.140	16.727	2,012
2025-08-05	17.580	17.700	17.500	17.500	17.078	1,009
2025-08-04	17.280	17.720	17.200	17.400	16.981	961
2025-08-01	17.960	18.140	17.540	17.600	17.176	1,330
2025-07-31	18.120	18.360	18.120	18.240	17.801	497
2025-07-30	18.420	18.580	18.140	18.140	17.703	1,091
2025-07-29	17.940	18.880	17.940	18.580	18.132	2,495
2025-07-28	18.380	18.780	18.020	18.020	17.586	5,028
2025-07-25	18.340	18.560	18.080	18.280	17.840	3,251
2025-07-24	20.100	20.200	18.120	18.520	18.074	13,952
2025-07-23	22.470	22.550	22.050	22.050	21.519	899
2025-07-22	22.500	22.500	22.000	22.250	21.714	320
2025-07-21	22.900	22.900	22.300	22.500	21.958	490
2025-07-18	23.400	23.400	22.750	23.150	22.592	623
2025-07-17	22.800	23.300	22.700	22.950	22.397	1,237
2025-07-16	23.200	23.200	22.500	22.700	22.153	949
2025-07-15	22.900	23.350	22.750	23.250	22.690	1,127
2025-07-14	23.000	23.100	22.700	22.750	22.202	1,245
2025-07-11	23.500	23.550	23.300	23.550	22.983	1,221
2025-07-10	24.050	24.150	23.450	23.450	22.885	1,662
2025-07-09	23.900	24.050	23.450	23.750	23.178	1,359
2025-07-08	22.950	23.900	22.950	23.850	23.275	1,605
2025-07-07	22.950	23.300	22.650	23.000	22.446	7,557
2025-07-04	23.900	23.900	23.050	23.100	22.543	18,996
2025-07-03	24.650	25.500	23.650	23.950	23.373	4,333
2025-07-02	24.300	24.600	24.250	24.500	23.910	996
2025-07-01	24.900	24.950	24.200	24.250	23.666	4,656
2025-06-30	22.950	25.000	22.850	24.800	24.202	7,569
2025-06-27	22.600	22.700	22.500	22.600	22.055	6
2025-06-26	22.500	22.600	22.150	22.450	21.909	753
2025-06-25	22.400	22.550	22.200	22.350	21.811	202
2025-06-24	22.100	22.750	21.950	22.100	21.568	1,535
2025-06-23	21.450	21.800	21.450	21.800	21.275	799
2025-06-20	22.300	22.300	21.800	21.800	21.275	563
2025-06-19	22.850	22.850	22.200	22.200	21.665	13
2025-06-18	23.300	23.350	22.900	22.900	22.348	8
2025-06-17	23.200	23.250	22.900	22.950	22.397	666
2025-06-16	22.500	23.300	22.450	22.850	22.299	1,941
2025-06-13	22.300	22.400	22.000	22.200	21.665	1,103
2025-06-12	23.700	23.700	22.650	22.650	22.104	90
2025-06-11	23.300	23.700	23.100	23.700	23.129	97
2025-06-10	23.300	23.400	23.000	23.150	22.592	250
2025-06-09	23.150	23.250	23.150	23.200	22.641	9
2025-06-06	23.750	23.750	22.800	23.150	22.592	1,117
2025-06-05	24.550	24.700	23.950	24.050	22.983	30
2025-06-04	24.250	24.600	24.050	24.400	23.317	10,525
2025-06-03	23.900	23.950	23.600	23.950	22.887	249
2025-06-02	23.850	24.050	23.450	23.700	22.648	131
2025-05-30	24.300	24.600	24.050	24.050	22.983	563
2025-05-29	24.650	24.650	24.100	24.400	23.317	269
2025-05-28	23.150	24.500	23.150	24.250	23.174	1,688
2025-05-27	23.300	23.300	22.850	23.000	21.979	242
2025-05-23	23.250	23.500	22.300	22.650	21.645	16,516
2025-05-22	23.900	23.900	23.050	23.300	22.266	7,207
2025-05-21	23.900	24.050	23.600	23.834	22.776	16,352
2025-05-20	23.850	24.000	23.650	23.800	22.744	517

← NewerPage 6 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.