GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	21.700	21.700	21.350	21.650	20.689	427
2025-02-17	21.150	21.550	21.150	21.550	20.594	402
2025-02-14	21.050	21.700	21.000	21.410	20.460	11,901
2025-02-13	21.000	21.236	20.889	20.889	19.962	10,421
2025-02-12	20.850	21.050	20.764	20.764	19.842	9,069
2025-02-11	20.776	20.850	20.439	20.515	19.604	52,644
2025-02-10	20.950	20.950	20.650	20.741	19.820	8,039
2025-02-07	21.450	21.450	20.850	20.900	19.972	2,865
2025-02-06	22.250	22.250	21.300	21.600	20.641	331
2025-02-05	22.450	22.450	22.000	22.000	21.024	322
2025-02-04	22.350	22.350	22.050	22.300	21.310	1,838
2025-02-03	22.050	22.350	21.850	22.350	21.358	308
2025-01-31	22.600	22.700	22.600	22.650	21.645	638
2025-01-30	22.700	22.900	22.484	22.484	21.486	2,837
2025-01-29	22.150	22.900	21.800	22.556	21.555	14,044
2025-01-28	21.650	22.000	21.450	21.550	20.594	2,254
2025-01-27	21.450	21.650	21.150	21.650	20.689	1,570
2025-01-24	21.650	22.300	21.650	21.950	20.976	6,426
2025-01-23	22.100	22.100	21.300	21.600	20.641	273
2025-01-22	22.300	22.300	22.100	22.200	21.215	230
2025-01-21	22.400	22.450	22.100	22.100	21.119	434
2025-01-20	22.550	22.650	22.350	22.400	21.406	294
2025-01-17	22.350	22.600	22.150	22.250	21.262	1,135
2025-01-16	23.050	23.200	22.600	22.600	21.597	3,141
2025-01-15	21.900	22.950	21.900	22.850	21.836	901
2025-01-14	21.950	22.000	21.700	21.750	20.785	534
2025-01-13	22.450	22.450	21.750	21.750	20.785	258
2025-01-10	22.400	22.550	22.150	22.400	21.406	1,197
2025-01-09	22.050	22.400	22.050	22.350	21.358	320
2025-01-08	22.650	22.850	22.150	22.150	21.167	1,788
2025-01-07	23.250	23.250	22.950	22.950	21.931	158
2025-01-06	22.700	23.300	22.600	23.300	22.266	665
2025-01-03	22.900	22.900	22.550	22.650	21.645	567
2025-01-02	22.350	22.754	22.200	22.754	21.744	776
2024-12-30	22.400	22.550	21.950	22.100	21.119	911
2024-12-27	22.150	22.700	22.150	22.400	21.406	189
2024-12-23	22.300	22.300	22.000	22.100	21.119	379
2024-12-20	22.100	22.150	21.400	22.150	21.167	2,847
2024-12-19	22.850	22.950	22.500	22.550	21.549	1,175
2024-12-18	23.500	23.700	23.350	23.350	22.314	1,666
2024-12-17	23.900	24.000	23.600	23.700	22.648	2,113
2024-12-16	24.300	24.350	23.500	23.950	22.887	844
2024-12-13	24.650	24.700	24.300	24.350	23.269	531
2024-12-12	24.850	24.900	24.450	24.550	23.460	811
2024-12-11	25.200	25.200	24.700	24.850	23.747	815
2024-12-10	23.850	25.250	23.850	25.200	24.082	372
2024-12-09	24.600	24.600	23.900	24.000	22.935	3,901
2024-12-06	23.300	24.600	23.150	23.950	22.887	4,960
2024-12-05	21.300	23.250	21.300	23.200	22.170	1,771
2024-12-04	21.100	21.400	20.900	21.400	20.450	334
2024-12-03	21.350	21.400	20.900	21.000	20.068	909
2024-12-02	21.350	21.600	20.950	20.950	20.020	1,733
2024-11-29	21.850	21.850	21.400	21.500	20.546	1,039
2024-11-28	21.650	22.150	21.650	21.650	20.689	197
2024-11-27	21.600	21.850	21.350	21.650	20.689	459
2024-11-26	21.750	21.950	21.650	21.700	20.737	305
2024-11-25	21.800	22.000	21.650	21.850	20.880	542
2024-11-22	22.000	22.050	21.650	21.700	20.737	1,611
2024-11-21	21.800	22.000	21.700	21.850	20.880	624
2024-11-20	22.450	22.500	21.850	21.950	20.976	1,857

← NewerPage 8 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.