GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	23.250	23.900	23.250	23.500	22.457	133
2025-05-16	24.900	24.900	23.150	23.500	22.457	4,688
2025-05-15	24.850	26.100	24.150	24.750	23.652	1,143
2025-05-14	24.550	24.850	24.250	24.850	23.747	980
2025-05-13	24.100	26.050	24.100	24.750	23.652	1,516
2025-05-12	24.800	25.000	24.100	24.100	23.030	1,124
2025-05-09	22.950	25.200	22.950	24.350	23.269	19,168
2025-05-08	23.300	24.150	22.310	22.850	21.836	6,685
2025-05-07	25.200	25.500	24.900	25.150	24.034	60
2025-05-06	25.400	25.400	23.900	25.000	23.890	1,615
2025-05-02	25.200	25.850	24.750	25.850	24.703	13,865
2025-04-30	24.450	24.800	24.050	24.350	23.269	2,483
2025-04-29	24.200	24.800	24.200	24.400	23.317	1,158
2025-04-28	22.750	24.350	22.750	24.300	23.221	1,721
2025-04-25	22.750	22.900	22.650	22.650	21.645	1,159
2025-04-24	22.100	22.450	22.100	22.450	21.454	27
2025-04-23	22.950	23.150	22.350	22.350	21.358	776
2025-04-22	22.050	22.850	22.050	22.650	21.645	279
2025-04-17	22.150	22.150	21.800	21.800	20.832	846
2025-04-16	21.100	22.200	21.100	21.950	20.976	762
2025-04-15	20.650	20.900	20.650	20.850	19.925	319
2025-04-14	19.940	20.500	19.740	20.500	19.590	363
2025-04-11	19.280	19.600	18.980	19.400	18.539	285
2025-04-10	20.850	20.900	19.360	19.360	18.501	604
2025-04-09	19.300	19.460	18.540	18.900	18.061	1,739
2025-04-08	19.700	20.000	19.540	20.000	19.112	10
2025-04-07	18.200	19.320	18.060	19.320	18.463	961
2025-04-04	22.700	22.700	19.860	21.244	20.301	3,468
2025-04-03	21.500	22.850	21.500	22.672	21.666	1,927
2025-04-02	22.450	22.650	22.250	22.450	21.454	2,744
2025-04-01	22.650	23.200	22.500	23.003	21.982	937
2025-03-31	23.200	23.200	22.250	22.500	21.501	17,392
2025-03-28	23.350	23.650	23.100	23.450	22.409	1,658
2025-03-27	22.550	23.000	22.550	23.000	21.979	478
2025-03-26	23.100	23.150	22.900	23.037	22.014	423
2025-03-25	22.700	23.050	22.550	22.650	21.645	912
2025-03-24	22.600	22.650	22.200	22.550	21.549	4,603
2025-03-21	22.300	22.400	22.150	22.400	21.406	135
2025-03-20	22.650	22.700	21.900	22.500	21.501	289
2025-03-19	22.200	22.450	22.200	22.350	21.358	1,588
2025-03-18	21.950	22.750	21.950	22.400	21.406	1,410
2025-03-17	20.850	22.050	20.850	22.050	21.071	5,694
2025-03-14	20.100	21.000	20.100	20.487	19.578	5,129
2025-03-13	19.640	20.200	19.240	19.660	18.787	1,086
2025-03-12	19.900	19.900	19.580	19.580	18.711	1,267
2025-03-11	20.500	20.550	19.560	19.663	18.790	31,010
2025-03-10	20.200	20.550	19.980	20.400	19.495	349
2025-03-07	21.150	21.200	19.840	20.250	19.351	3,346
2025-03-06	20.950	24.100	20.700	21.350	20.402	9,910
2025-03-05	20.500	21.400	20.400	21.050	20.116	11,388
2025-03-04	19.880	19.960	19.400	19.400	18.539	2,456
2025-03-03	20.000	20.650	20.000	20.200	19.303	211
2025-02-28	20.400	20.500	19.780	20.050	19.160	5,867
2025-02-27	21.350	21.400	20.550	20.550	19.638	483
2025-02-26	21.300	21.550	21.200	21.550	20.594	617
2025-02-25	21.300	21.450	21.100	21.250	20.307	1,302
2025-02-24	21.200	21.750	20.900	21.500	20.546	2,998
2025-02-21	21.000	21.250	20.750	20.750	19.829	435
2025-02-20	21.150	21.600	20.727	20.804	19.881	13,608
2025-02-19	21.450	21.700	21.200	21.200	20.259	599

← NewerPage 7 of 21 · 1,258 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.