GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.900	27.900	26.900	27.747	27.747	17,398
2026-10-19	27.250	27.800	27.150	27.557	27.557	4,234
2026-10-16	27.650	28.050	27.650	28.000	28.000	2,764
2026-10-15	27.050	27.600	26.650	27.600	27.600	1,827
2026-10-14	27.950	28.100	27.550	27.550	27.550	140
2026-10-13	26.850	28.000	26.850	27.900	27.900	24,242
2026-10-12	27.500	27.700	27.150	27.150	27.150	599
2026-10-09	26.050	27.150	26.050	26.900	26.900	2,049
2026-10-08	25.550	26.300	25.550	25.700	25.700	94
2026-10-07	26.900	26.900	25.700	25.750	25.750	28
2026-10-06	26.600	27.150	26.350	27.050	27.050	519
2026-10-05	26.500	26.600	26.250	26.473	26.473	21,007
2026-10-02	26.450	26.750	26.400	26.479	26.479	41,817
2026-10-01	25.200	27.150	25.200	26.346	26.346	32,389
2026-09-30	25.550	25.550	24.988	25.200	25.200	3,120
2026-09-29	25.100	25.550	25.100	25.468	25.468	12,550
2026-09-28	25.250	25.519	25.050	25.350	25.350	13,886
2026-09-25	25.600	25.650	25.000	25.150	25.150	1,515
2026-09-24	25.650	25.720	25.400	25.400	25.400	7,342
2026-09-23	26.000	26.107	25.700	25.950	25.950	35,787
2026-09-22	26.900	26.900	25.900	26.000	26.000	1,209
2026-09-21	26.300	26.900	26.250	26.800	26.800	6,795
2026-09-18	26.750	26.750	26.150	26.150	26.150	8,029
2026-09-17	26.700	26.700	26.200	26.700	26.700	14,091
2026-09-16	26.450	26.450	26.100	26.250	26.250	872
2026-09-15	26.050	26.450	25.750	26.400	26.400	29,689
2026-09-14	25.150	26.100	25.150	25.550	25.550	2,769
2026-09-11	24.850	25.050	24.700	24.800	24.800	1,208
2026-09-10	24.600	24.750	24.400	24.750	24.750	536
2026-09-09	24.750	24.750	24.400	24.700	24.700	432
2026-09-08	25.800	25.800	24.600	24.700	24.700	1,050
2026-09-07	25.800	25.800	25.000	25.650	25.650	168
2026-09-04	26.700	26.900	25.900	25.900	25.900	3,528
2026-09-03	24.750	26.800	24.700	26.400	26.400	6,801
2026-09-02	26.250	26.250	24.850	24.850	24.850	8,115
2026-09-01	26.450	26.900	26.100	26.100	26.100	1,472
2026-08-31	25.200	25.600	24.850	25.600	25.600	203
2026-08-28	25.650	26.050	25.300	25.550	25.550	250
2026-08-27	23.250	25.700	23.200	25.350	25.350	3,094
2026-08-26	22.600	22.600	22.600	22.600	22.600	1
2026-08-25	22.800	22.850	22.450	22.600	22.600	688
2026-08-24	22.900	23.050	22.600	22.600	22.600	431
2026-08-21	22.850	23.000	22.800	22.800	22.800	136
2026-08-20	22.950	23.100	22.500	22.950	22.950	557
2026-08-19	22.950	23.150	22.800	22.850	22.850	91
2026-08-18	22.600	22.950	22.600	22.900	22.900	703
2026-08-17	22.700	23.000	22.350	22.350	22.350	6,351
2026-08-14	23.900	24.100	22.750	22.750	22.750	2,379
2026-08-13	22.400	23.200	22.000	23.150	23.150	3,054
2026-08-12	21.800	22.100	21.250	21.950	21.950	118
2026-08-11	22.400	22.500	21.650	21.650	21.650	886
2026-08-10	24.000	24.250	22.300	22.600	22.600	909
2026-08-07	24.150	24.150	23.000	23.650	23.650	1,582
2026-08-06	22.300	24.850	22.000	24.600	24.600	6,525
2026-08-05	23.850	23.850	23.600	23.600	23.600	443
2026-08-04	23.600	23.800	23.450	23.800	23.800	2,062
2026-08-03	23.200	23.650	23.200	23.450	23.450	1,129
2026-07-31	23.000	23.250	22.700	22.700	22.700	483
2026-07-30	23.850	24.000	23.000	23.050	23.050	8,983
2026-07-29	23.000	24.100	23.000	24.000	24.000	4,248

Page 1 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.