GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	34.450	34.700	33.350	33.927	31.308	4,708
2022-12-21	33.750	34.450	33.750	34.450	31.791	3,302
2022-12-20	33.550	34.050	33.200	33.503	30.917	8,332
2022-12-19	34.100	34.100	33.158	33.158	30.598	6,167
2022-12-16	33.450	34.350	32.850	33.508	30.922	30,416
2022-12-15	34.050	34.600	33.499	34.038	31.410	7,813
2022-12-14	35.550	35.773	34.400	35.773	33.011	11,439
2022-12-13	35.400	36.950	35.200	35.975	33.198	44,069
2022-12-12	35.800	35.800	34.897	35.211	32.493	4,774
2022-12-09	35.500	35.850	35.400	35.650	32.898	4,823
2022-12-08	34.950	35.766	34.950	35.436	32.700	7,758
2022-12-07	34.300	35.250	34.300	34.855	32.165	11,763
2022-12-06	36.000	36.600	34.850	36.040	33.258	10,443
2022-12-05	35.650	36.600	35.350	35.498	32.758	7,868
2022-12-02	35.400	36.500	35.400	35.792	33.029	3,495
2022-12-01	36.150	36.400	35.150	35.537	32.794	8,709
2022-11-30	33.900	35.896	33.700	34.500	31.837	10,634
2022-11-29	34.400	34.650	33.850	34.227	31.585	3,773
2022-11-28	35.750	35.750	34.700	34.981	32.280	1,969
2022-11-25	35.950	35.950	35.250	35.500	32.760	1,188
2022-11-24	35.650	36.350	35.650	36.062	33.278	1,537
2022-11-23	36.350	36.350	35.305	35.541	32.797	2,873
2022-11-22	35.700	36.300	35.400	35.866	33.097	3,185
2022-11-21	35.650	36.150	35.250	35.739	32.980	6,126
2022-11-18	35.500	35.650	34.700	35.516	32.775	10,345
2022-11-17	35.550	35.750	35.200	35.428	32.693	4,304
2022-11-16	36.800	36.800	35.100	35.841	33.074	11,789
2022-11-15	36.300	36.950	35.450	35.545	32.801	13,398
2022-11-14	36.900	36.900	35.950	36.582	33.758	7,506
2022-11-11	37.650	37.900	36.700	37.100	34.236	16,629
2022-11-10	33.700	37.600	33.700	35.080	32.372	12,036
2022-11-09	34.450	34.450	33.850	34.115	31.481	1,917
2022-11-08	33.550	35.100	33.550	34.667	31.991	10,243
2022-11-07	32.400	33.500	32.400	33.292	30.722	4,908
2022-11-04	32.700	32.800	32.300	32.451	29.946	4,438
2022-11-03	32.900	33.100	31.900	32.977	30.431	6,408
2022-11-02	33.850	33.950	33.500	33.737	31.133	3,983
2022-11-01	33.200	34.300	33.200	33.950	31.329	22,826
2022-10-31	34.200	34.200	33.059	33.450	30.868	1,983
2022-10-28	33.500	33.900	33.350	33.671	31.072	7,708
2022-10-27	34.150	34.300	33.200	33.600	31.006	12,181
2022-10-26	34.300	34.550	33.500	34.117	31.483	12,235
2022-10-25	34.200	34.600	33.600	33.893	31.277	9,798
2022-10-24	34.000	34.250	33.050	33.591	30.998	44,545
2022-10-21	30.500	34.000	30.300	33.057	30.505	26,366
2022-10-20	28.150	30.750	27.900	29.177	26.925	16,021
2022-10-19	29.250	29.250	27.750	28.174	25.999	84,772
2022-10-18	29.600	30.000	28.844	29.509	27.231	158,678
2022-10-17	28.650	29.300	28.500	28.584	26.377	178,005
2022-10-14	29.950	30.150	28.550	28.958	26.723	84,631
2022-10-13	28.850	29.450	28.100	28.527	26.325	7,295
2022-10-12	28.950	29.300	28.950	29.085	26.839	2,682
2022-10-11	29.250	29.350	28.832	28.906	26.675	3,834
2022-10-10	30.050	30.050	29.350	29.669	27.379	6,329
2022-10-07	31.500	31.500	29.900	30.490	28.136	3,199
2022-10-06	31.850	31.850	31.400	31.524	29.091	1,333
2022-10-05	33.050	33.050	31.494	31.494	29.063	6,707
2022-10-04	31.900	33.151	31.750	33.143	30.585	3,737
2022-10-03	30.400	31.250	29.850	30.001	27.685	50,818
2022-09-30	30.100	30.800	29.591	30.150	27.823	4,012

← NewerPage 17 of 21 · 1,259 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.