GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	42.450	43.200	42.100	42.717	39.117	14,015
2022-04-04	41.300	42.500	40.550	41.756	38.237	7,849
2022-04-01	41.250	41.500	41.050	41.200	37.728	12,130
2022-03-31	41.800	42.200	41.500	41.546	38.045	7,339
2022-03-30	42.300	42.700	42.100	42.536	38.951	5,273
2022-03-29	42.500	43.304	42.500	42.894	39.279	8,643
2022-03-28	42.750	43.400	41.650	42.212	38.655	10,988
2022-03-25	42.650	43.200	42.200	42.877	39.264	22,783
2022-03-24	44.050	44.050	42.300	42.974	39.353	19,272
2022-03-23	45.250	45.300	44.050	44.489	40.739	17,922
2022-03-22	44.350	44.800	43.500	44.147	40.427	36,382
2022-03-21	45.750	46.200	44.000	44.790	41.016	19,184
2022-03-18	46.000	46.500	44.550	46.008	42.131	111,556
2022-03-17	46.150	46.750	44.950	45.543	41.705	14,380
2022-03-16	43.250	46.050	43.094	45.085	41.286	18,609
2022-03-15	41.550	42.250	40.950	41.764	38.244	6,629
2022-03-14	42.350	42.400	41.750	42.001	38.462	8,280
2022-03-11	41.450	42.806	41.450	42.200	38.644	19,134
2022-03-10	40.100	40.800	39.600	40.154	36.770	27,327
2022-03-09	38.000	40.550	37.400	38.813	35.542	20,766
2022-03-08	37.800	40.600	36.300	38.063	34.855	29,259
2022-03-07	37.900	39.700	36.400	38.303	35.075	16,309
2022-03-04	41.700	41.700	38.850	38.900	35.622	33,476
2022-03-03	43.600	44.750	41.800	43.129	39.495	20,096
2022-03-02	39.150	41.350	39.000	40.449	37.041	18,340
2022-03-01	40.950	41.700	39.400	39.650	36.309	22,831
2022-02-28	39.200	40.950	39.200	40.024	36.651	11,631
2022-02-25	39.700	41.100	39.000	40.950	37.499	13,652
2022-02-24	40.550	41.900	37.600	38.852	35.577	37,238
2022-02-23	46.300	46.450	44.500	45.367	41.544	25,903
2022-02-22	41.350	45.000	41.300	44.087	40.372	29,122
2022-02-21	44.100	46.450	43.950	44.626	40.865	21,753
2022-02-18	44.550	44.900	43.700	44.177	40.454	16,334
2022-02-17	45.050	45.550	44.300	44.750	40.979	6,484
2022-02-16	44.850	45.250	44.600	44.943	41.155	8,711
2022-02-15	42.900	45.000	42.900	44.950	41.162	16,817
2022-02-14	42.150	43.450	41.550	42.449	38.872	20,029
2022-02-11	44.600	44.950	43.800	44.393	40.652	9,414
2022-02-10	46.350	46.350	44.400	45.449	41.619	11,255
2022-02-09	45.500	46.800	45.500	46.430	42.518	4,025
2022-02-08	45.000	45.000	43.750	44.500	40.750	12,898
2022-02-07	45.150	45.500	44.450	45.021	41.227	5,223
2022-02-04	45.450	46.050	44.400	44.661	40.898	9,988
2022-02-03	45.600	45.900	44.900	45.233	41.421	8,140
2022-02-02	45.500	47.050	45.500	46.472	42.556	19,455
2022-02-01	44.400	45.550	44.000	45.374	41.550	7,633
2022-01-31	42.450	44.050	42.450	43.718	40.034	7,603
2022-01-28	40.950	41.750	40.550	41.151	37.683	9,679
2022-01-27	39.850	41.700	39.850	40.760	37.325	6,040
2022-01-26	39.300	42.100	39.300	41.521	38.022	8,972
2022-01-25	39.400	40.200	39.250	39.763	36.412	23,620
2022-01-24	40.800	41.700	38.050	38.500	35.256	32,529
2022-01-21	41.250	41.550	40.950	41.247	37.771	5,674
2022-01-20	40.350	42.850	40.200	42.203	38.647	52,732
2022-01-19	39.600	41.050	39.150	40.744	37.310	10,112
2022-01-18	39.200	40.500	39.050	39.925	36.561	30,992
2022-01-17	39.100	40.550	38.400	39.903	36.540	8,297
2022-01-14	38.250	39.850	38.200	39.283	35.972	15,153
2022-01-13	40.300	41.050	40.000	40.636	37.211	6,557
2022-01-12	39.950	41.750	39.650	41.000	37.545	12,752

← NewerPage 20 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.