GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	36.050	36.700	34.600	35.219	32.500	8,751
2022-07-04	35.750	36.600	35.750	36.006	33.226	7,251
2022-07-01	37.100	37.450	36.100	36.500	33.683	8,879
2022-06-30	37.050	37.900	36.900	37.150	34.282	4,621
2022-06-29	38.000	38.153	37.800	37.950	35.021	8,617
2022-06-28	38.800	39.200	38.300	38.723	35.734	5,424
2022-06-27	37.700	39.000	37.700	38.651	35.667	4,620
2022-06-24	37.350	38.150	37.350	37.700	34.790	1,821
2022-06-23	36.400	37.250	36.400	36.872	34.026	9,263
2022-06-22	36.650	36.950	34.950	35.692	32.937	67,109
2022-06-21	37.700	38.550	37.400	37.993	35.060	9,765
2022-06-20	37.850	37.850	37.149	37.650	34.744	1,848
2022-06-17	36.400	37.950	36.400	36.924	34.074	13,920
2022-06-16	40.700	40.700	35.800	40.231	37.126	9,554
2022-06-15	41.200	41.800	40.800	41.700	38.481	9,272
2022-06-14	41.950	41.950	40.500	40.770	37.623	9,930
2022-06-13	41.850	42.100	41.200	41.407	38.211	10,540
2022-06-10	44.600	45.800	43.300	44.586	41.145	27,135
2022-06-09	47.900	47.900	46.600	47.276	43.627	5,761
2022-06-08	47.900	48.750	47.900	48.750	44.987	4,882
2022-06-07	47.100	47.900	46.700	47.037	43.406	10,666
2022-06-06	47.100	47.850	46.950	47.250	43.603	13,943
2022-06-01	44.900	45.650	44.650	45.295	41.798	7,220
2022-05-31	46.050	46.550	45.300	45.624	41.779	14,145
2022-05-30	45.050	46.200	45.050	45.864	41.999	2,861
2022-05-27	43.100	44.950	43.100	44.502	40.751	6,069
2022-05-26	42.400	43.200	42.100	42.772	39.168	3,925
2022-05-25	42.350	42.370	41.400	42.370	38.800	8,463
2022-05-24	41.450	42.050	41.000	41.599	38.093	195,046
2022-05-23	40.850	41.500	40.350	41.012	37.556	5,732
2022-05-20	40.350	41.151	40.350	40.800	37.362	5,246
2022-05-19	38.600	39.450	38.000	38.974	35.689	4,073
2022-05-18	39.500	40.400	38.900	39.729	36.381	16,959
2022-05-17	38.600	40.100	38.200	39.499	36.170	118,435
2022-05-16	36.900	38.650	36.800	38.200	34.981	86,528
2022-05-13	35.850	37.100	35.850	36.422	33.353	26,826
2022-05-12	32.050	34.400	31.900	32.471	29.735	20,980
2022-05-11	31.850	32.500	31.250	31.515	28.859	15,164
2022-05-10	31.150	32.650	31.150	31.911	29.222	13,125
2022-05-09	32.050	33.000	31.150	32.351	29.624	10,725
2022-05-06	33.800	33.850	32.450	32.844	30.076	8,654
2022-05-05	35.500	35.900	34.200	35.050	32.096	17,619
2022-05-04	35.600	35.600	34.550	34.789	31.857	10,684
2022-05-03	35.750	36.500	35.550	35.822	32.803	11,344
2022-04-29	39.200	39.700	37.996	38.393	35.158	14,649
2022-04-28	38.950	38.950	38.400	38.436	35.197	3,011
2022-04-27	38.500	38.600	38.050	38.200	34.981	9,916
2022-04-26	39.200	39.250	38.000	38.159	34.943	16,570
2022-04-25	39.800	39.950	38.850	39.429	36.107	5,676
2022-04-22	40.900	40.900	40.195	40.688	37.259	5,919
2022-04-21	40.900	41.500	40.506	40.952	37.501	2,879
2022-04-20	40.250	40.250	39.700	39.862	36.503	4,390
2022-04-19	39.250	39.400	38.800	39.019	35.731	6,204
2022-04-14	39.350	39.900	38.906	39.344	36.029	3,985
2022-04-13	38.750	39.300	38.250	38.760	35.494	10,473
2022-04-12	38.650	39.300	38.367	39.110	35.814	2,280
2022-04-11	39.750	39.950	38.900	39.279	35.969	19,057
2022-04-08	40.050	40.900	39.700	39.950	36.583	116,326
2022-04-07	39.300	40.249	39.300	40.200	36.812	5,779
2022-04-06	42.000	42.000	39.300	39.975	36.606	6,905

← NewerPage 19 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.