GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	30.000	30.000	29.341	29.341	27.076	8,714
2022-09-28	29.800	30.150	29.400	29.488	27.211	4,957
2022-09-27	30.000	30.600	30.000	30.330	27.989	8,529
2022-09-26	28.700	29.800	28.700	29.506	27.228	6,876
2022-09-23	29.500	29.800	27.950	28.810	26.586	11,702
2022-09-22	31.500	31.800	30.650	30.925	28.538	8,003
2022-09-21	31.050	32.350	31.050	31.142	28.738	6,172
2022-09-20	32.100	32.200	31.394	31.394	28.970	3,283
2022-09-16	32.650	32.650	32.100	32.410	29.908	8,025
2022-09-15	33.450	33.850	33.100	33.411	30.831	10,409
2022-09-14	33.300	34.100	33.250	33.800	31.191	6,343
2022-09-13	35.100	35.600	33.650	34.763	32.080	6,068
2022-09-12	34.150	35.600	34.050	35.033	32.329	8,356
2022-09-09	33.950	34.500	33.800	34.101	31.469	4,807
2022-09-08	33.550	33.550	32.650	33.143	30.584	5,307
2022-09-07	33.100	33.100	32.800	32.923	30.382	11,757
2022-09-06	33.200	34.000	32.900	33.148	30.589	3,666
2022-09-05	33.650	33.650	32.750	32.940	30.397	2,774
2022-09-02	33.050	34.150	33.050	33.642	31.045	3,290
2022-09-01	32.850	32.900	32.551	32.728	30.202	5,293
2022-08-31	33.350	33.750	33.150	33.296	30.726	8,675
2022-08-30	33.700	33.750	32.800	33.331	30.758	6,307
2022-08-26	35.350	35.350	33.850	35.342	32.614	3,014
2022-08-25	35.950	35.950	35.093	35.093	32.384	5,561
2022-08-24	34.650	35.500	34.500	34.873	32.181	6,576
2022-08-23	35.350	35.850	35.100	35.406	32.673	5,630
2022-08-22	37.250	37.650	34.800	35.513	32.771	37,075
2022-08-19	37.900	38.050	37.550	37.746	34.832	2,026
2022-08-18	38.150	38.700	37.800	38.360	35.399	53,565
2022-08-17	40.450	40.450	38.150	39.955	36.871	5,290
2022-08-16	41.400	41.400	40.300	40.646	37.509	4,875
2022-08-15	42.200	42.700	40.700	41.628	38.414	5,402
2022-08-12	41.000	42.050	40.550	41.461	38.261	10,779
2022-08-11	45.600	45.600	40.696	42.333	39.065	11,037
2022-08-10	42.700	44.400	42.550	43.108	39.781	37,980
2022-08-09	45.200	45.200	43.200	44.039	40.639	16,002
2022-08-08	45.500	45.550	44.850	45.483	41.972	4,865
2022-08-05	46.650	46.650	44.950	45.781	42.247	8,308
2022-08-04	45.050	46.800	45.050	46.462	42.876	6,742
2022-08-03	43.650	44.905	43.550	44.650	41.203	4,813
2022-08-02	42.800	43.446	42.300	42.946	39.631	1,618
2022-08-01	43.750	44.100	43.400	43.835	40.451	4,230
2022-07-29	43.150	44.000	43.000	43.402	40.052	5,879
2022-07-28	39.900	42.200	39.900	41.119	37.945	10,420
2022-07-27	39.350	39.955	39.050	39.200	36.174	1,482
2022-07-26	40.100	40.350	39.450	40.208	37.104	955
2022-07-25	41.100	41.100	40.400	40.636	37.499	3,170
2022-07-22	40.750	41.850	40.745	41.435	38.236	5,577
2022-07-21	39.850	40.650	39.600	40.086	36.991	7,018
2022-07-20	39.700	39.850	39.000	39.341	36.304	4,794
2022-07-19	38.750	39.550	37.800	38.836	35.838	2,432
2022-07-18	39.050	39.700	38.900	39.021	36.009	9,359
2022-07-15	37.150	38.700	37.054	37.586	34.684	1,982
2022-07-14	38.050	38.050	37.200	37.611	34.708	1,452
2022-07-13	37.850	38.200	37.400	37.704	34.794	2,216
2022-07-12	38.450	38.450	37.100	37.901	34.975	1,491
2022-07-11	38.150	38.700	38.050	38.600	35.620	8,415
2022-07-08	38.600	39.550	37.750	38.725	35.736	5,752
2022-07-07	36.950	38.600	36.950	38.066	35.128	21,441
2022-07-06	34.550	36.350	34.550	35.751	32.991	28,234

← NewerPage 18 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.