GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	34.750	35.400	34.750	34.816	32.128	6,320
2023-03-20	33.800	34.450	32.800	33.950	31.329	4,777
2023-03-17	35.100	35.100	34.013	34.641	31.967	4,026
2023-03-16	34.900	34.900	33.900	34.409	31.753	6,276
2023-03-15	35.100	35.300	33.600	34.161	31.524	17,539
2023-03-14	34.750	35.275	34.550	34.750	32.068	10,945
2023-03-13	35.800	35.800	34.200	34.449	31.790	15,449
2023-03-10	35.100	36.200	34.450	35.520	32.779	6,883
2023-03-09	36.300	36.550	36.100	36.274	33.474	3,486
2023-03-08	37.000	37.000	36.600	36.721	33.886	5,113
2023-03-07	37.250	37.650	36.799	37.350	34.467	3,907
2023-03-06	37.200	37.600	36.750	37.549	34.651	5,891
2023-03-03	37.550	37.800	36.700	37.089	34.226	7,270
2023-03-02	40.400	41.000	37.150	39.451	36.406	40,056
2023-03-01	40.700	41.000	40.300	40.850	37.697	7,814
2023-02-28	40.000	40.300	39.550	39.717	36.651	1,230
2023-02-27	40.400	40.600	40.150	40.563	37.432	2,153
2023-02-24	40.500	40.500	39.650	39.752	36.683	6,879
2023-02-23	40.250	41.100	40.200	40.570	37.438	3,712
2023-02-22	40.750	40.750	39.350	39.733	36.666	6,139
2023-02-21	41.500	41.500	41.000	41.105	37.932	4,366
2023-02-20	41.100	41.500	40.950	41.298	38.110	1,454
2023-02-17	41.900	41.900	41.050	41.208	38.027	6,739
2023-02-16	42.450	42.950	41.600	41.600	38.389	4,580
2023-02-15	41.350	42.600	41.350	42.402	39.129	5,586
2023-02-14	41.100	41.400	40.900	41.160	37.983	2,461
2023-02-13	40.000	41.100	39.750	40.633	37.496	7,837
2023-02-10	40.750	40.870	40.096	40.096	37.001	2,277
2023-02-09	41.150	41.650	41.150	41.428	38.230	1,120
2023-02-08	41.100	41.250	40.700	40.922	37.763	3,955
2023-02-07	40.800	40.800	39.600	40.166	37.066	1,601
2023-02-06	41.750	41.750	40.300	40.763	37.617	4,167
2023-02-03	41.500	42.300	41.050	41.643	38.428	8,372
2023-02-02	39.650	42.050	39.650	40.816	37.666	7,581
2023-02-01	38.500	39.754	38.150	39.610	36.553	12,956
2023-01-31	38.150	38.400	38.000	38.252	35.300	1,680
2023-01-30	38.500	38.600	37.650	38.283	35.328	2,075
2023-01-27	38.900	39.350	38.850	39.208	36.181	3,440
2023-01-26	40.150	40.150	39.499	39.698	36.633	4,339
2023-01-25	40.000	40.000	39.200	39.543	36.490	1,854
2023-01-24	40.200	40.300	39.550	39.799	36.727	18,889
2023-01-23	39.000	40.150	38.850	39.419	36.376	6,218
2023-01-20	38.550	39.174	38.550	38.871	35.870	5,954
2023-01-19	38.700	39.100	38.299	38.598	35.618	7,303
2023-01-18	37.650	39.800	37.650	39.000	35.990	14,926
2023-01-17	36.500	37.500	35.650	36.436	33.623	10,733
2023-01-16	35.750	36.500	35.650	36.200	33.406	4,390
2023-01-13	34.650	35.700	34.650	35.224	32.505	4,602
2023-01-12	33.700	35.200	33.550	33.800	31.191	9,626
2023-01-11	33.350	33.850	33.200	33.677	31.077	3,478
2023-01-10	34.350	34.350	33.153	33.153	30.593	2,060
2023-01-09	34.100	34.500	33.550	34.300	31.652	7,021
2023-01-06	33.000	34.050	32.150	33.214	30.650	6,490
2023-01-05	34.200	34.200	33.150	33.602	31.008	3,257
2023-01-04	34.750	34.750	34.250	34.519	31.855	3,813
2023-01-03	34.600	35.050	34.450	34.744	32.062	4,411
2022-12-30	34.000	34.300	33.949	33.950	31.329	2,295
2022-12-29	33.100	34.350	33.100	34.078	31.447	3,576
2022-12-28	33.400	33.450	33.000	33.156	30.596	5,629
2022-12-23	33.500	33.800	33.206	33.477	30.892	2,569

← NewerPage 16 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.