GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	21.800	22.000	21.700	21.850	20.880	624
2024-11-20	22.450	22.500	21.850	21.950	20.976	1,857
2024-11-19	22.900	22.950	22.150	22.350	21.358	7,811
2024-11-18	22.100	22.950	22.000	22.800	21.788	2,748
2024-11-15	20.500	22.000	20.300	22.000	21.024	2,843
2024-11-14	18.540	21.000	18.040	21.000	20.068	21,354
2024-11-13	19.800	20.150	19.480	20.049	19.159	16,557
2024-11-12	20.000	20.000	19.560	19.840	18.959	6,906
2024-11-11	19.700	20.000	19.620	20.000	19.112	17,943
2024-11-08	19.880	19.880	19.640	19.810	18.931	4,088
2024-11-07	19.360	19.708	19.360	19.708	18.833	75,637
2024-11-06	19.260	19.660	19.240	19.280	18.424	10,814
2024-11-05	19.680	19.860	19.360	19.620	18.749	28,998
2024-11-04	20.150	20.300	19.660	19.940	19.055	12,851
2024-11-01	20.500	20.500	20.250	20.271	19.371	11,055
2024-10-31	20.850	20.850	19.920	20.201	19.305	12,218
2024-10-30	21.400	21.400	20.850	20.921	19.993	8,420
2024-10-29	21.600	21.600	21.100	21.300	20.355	137
2024-10-28	21.750	21.750	21.400	21.450	20.498	225
2024-10-25	21.600	21.650	21.400	21.550	20.594	277
2024-10-24	21.550	21.750	21.350	21.450	20.498	361
2024-10-23	21.750	21.800	21.400	21.450	20.498	634
2024-10-22	21.950	22.100	21.550	21.750	20.785	295
2024-10-21	22.400	22.500	22.000	22.000	21.024	350
2024-10-18	22.550	22.850	22.550	22.600	21.597	59
2024-10-17	22.950	22.950	22.250	22.479	21.481	952
2024-10-16	22.950	22.950	22.550	22.600	21.597	332
2024-10-15	23.050	23.300	22.800	23.050	22.027	631
2024-10-14	23.300	23.300	22.950	23.200	22.170	239
2024-10-11	22.900	23.200	22.900	23.100	22.075	1,958
2024-10-10	23.300	23.300	22.850	22.950	21.931	301
2024-10-09	23.200	23.200	22.900	22.900	21.884	151
2024-10-08	23.450	23.450	23.050	23.150	22.123	850
2024-10-07	23.100	23.550	22.600	23.336	22.300	410
2024-10-04	23.050	23.200	22.750	22.750	21.740	508
2024-10-03	23.100	23.100	22.600	23.050	22.027	2,693
2024-10-02	22.900	23.100	22.900	23.050	22.027	301
2024-10-01	23.550	23.750	23.050	23.650	22.600	2,761
2024-09-30	23.600	23.600	22.800	23.378	22.340	7,600
2024-09-27	23.000	23.550	23.000	23.300	22.266	259
2024-09-26	22.500	23.250	22.350	22.900	21.884	1,382
2024-09-25	21.550	21.800	21.450	21.800	20.832	715
2024-09-24	22.050	22.100	21.850	21.900	20.928	240
2024-09-23	21.950	22.000	21.850	22.000	21.024	233
2024-09-20	22.300	22.300	21.900	22.050	21.071	184
2024-09-19	21.750	22.300	21.750	22.204	21.218	2,672
2024-09-18	21.650	21.650	21.500	21.550	20.594	168
2024-09-17	21.300	21.700	21.300	21.432	20.481	29,080
2024-09-16	21.450	21.750	21.100	21.350	20.402	314
2024-09-13	21.500	21.550	21.500	21.500	20.546	445
2024-09-12	21.550	21.800	21.250	21.300	20.355	6,183
2024-09-11	21.200	21.550	21.163	21.304	20.359	23,359
2024-09-10	21.050	21.500	20.950	21.000	20.068	20,367
2024-09-09	20.950	21.200	20.950	21.200	20.259	14,344
2024-09-06	20.650	21.500	20.650	21.400	20.450	1,461
2024-09-05	20.500	20.800	20.250	20.800	19.877	1,004
2024-09-04	20.750	20.750	20.450	20.500	19.590	367
2024-09-03	21.450	21.450	20.700	20.800	19.877	428
2024-09-02	21.400	22.050	21.050	21.350	20.402	112
2024-08-30	21.300	21.550	21.150	21.500	20.546	50

← NewerPage 9 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.