UK markets open in 52 minutes

GFT Technologies SE (GFT.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
27.65+0.80 (+2.98%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202426.9527.9526.5027.6527.6548,025
21 May 202427.3027.3526.8526.8526.8525,038
20 May 202428.0028.1027.1527.3027.3018,490
17 May 202428.0028.0027.7027.8027.8015,837
16 May 202428.2528.3027.8028.0528.0537,546
15 May 202427.8528.2027.4528.0028.0050,515
14 May 202427.0028.0027.0027.9027.9045,031
13 May 202427.7027.8526.9026.9026.9018,395
10 May 202427.4527.9027.3527.7527.7539,402
09 May 202427.1027.4027.1027.2527.2512,851
08 May 202428.7028.7026.6527.0027.0080,450
07 May 202428.7028.8028.0528.6028.6036,367
06 May 202428.9029.0028.4028.5528.5513,477
03 May 202428.4028.8028.3528.7028.7017,099
02 May 202427.7028.6027.7028.2528.2523,738
30 Apr 202428.1528.2027.5027.6027.6030,769
29 Apr 202428.7528.9528.0528.2028.2026,758
26 Apr 202428.1028.7028.1028.5528.5538,689
25 Apr 202428.3528.3527.5527.9027.9040,498
24 Apr 202428.4028.8028.2028.4028.4026,746
23 Apr 202428.4028.7528.2028.4028.4017,155
22 Apr 202427.5028.2027.5028.0528.0512,305
19 Apr 202427.0527.6527.0527.5027.5022,701
18 Apr 202427.8027.8527.1527.4527.4526,855
17 Apr 202427.5027.8027.3027.6527.6519,780
16 Apr 202427.7027.8027.4027.6527.6529,623
15 Apr 202428.7028.9527.9528.0528.0542,152
12 Apr 202429.3529.7528.6528.6528.6534,671
11 Apr 202428.9529.2528.7029.0029.0035,777
10 Apr 202428.9029.5528.9028.9528.9538,726
09 Apr 202429.0029.5028.4528.9028.9036,350
08 Apr 202428.5029.3528.4529.1529.1525,260
05 Apr 202428.2528.7528.2528.4528.4520,392
04 Apr 202429.1029.2528.4028.7528.7546,576
03 Apr 202427.1029.3027.0029.0529.0588,701
02 Apr 202426.8527.0026.5026.8526.8546,522
28 Mar 202427.3027.4026.7027.0027.0026,580
27 Mar 202427.2027.2626.8427.1027.1024,897
26 Mar 202427.0027.3227.0027.3027.3013,532
25 Mar 202427.3427.4626.7626.9626.9622,389
22 Mar 202427.2027.2226.8227.2227.2222,439
21 Mar 202427.8227.8227.0627.1427.1427,760
20 Mar 202427.0027.4026.8027.2427.2442,126
19 Mar 202427.3027.3026.9027.0427.0422,635
18 Mar 202427.2027.6027.0227.3027.3027,304
15 Mar 202427.1227.6227.0227.0227.0240,230
14 Mar 202427.0827.5826.9627.3227.3252,856
13 Mar 202426.7027.4426.2627.2027.2068,676
12 Mar 202426.6027.0826.6026.7226.7255,068
11 Mar 202427.0427.2026.4826.6826.6883,322
08 Mar 202429.5029.5027.2227.2827.28157,039
07 Mar 202431.6031.9228.7029.4029.40159,991
06 Mar 202431.7632.3231.3232.1232.1224,161
05 Mar 202432.3032.5031.7831.7831.7824,331
04 Mar 202433.1233.3832.3832.5232.5222,315
01 Mar 202432.6033.1632.5433.1633.1625,850
29 Feb 202431.3232.4431.1832.2432.2441,450
28 Feb 202431.9631.9631.1031.2831.2812,318
27 Feb 202431.5232.0431.2631.7631.7617,564
26 Feb 202431.6231.8631.2031.6231.6211,968
23 Feb 202432.0032.3431.6831.8031.8020,259
22 Feb 202431.6832.4631.6832.4232.4223,624
21 Feb 202431.9031.9031.2631.5231.5218,519
20 Feb 202431.9831.9831.4031.6831.6815,886
19 Feb 202432.0832.2031.6232.0032.0012,796
16 Feb 202432.6432.8031.8432.0832.0811,441
15 Feb 202432.0832.6232.0632.4032.4020,027
14 Feb 202431.4032.1431.3831.8631.8628,191
13 Feb 202432.1832.1830.7431.6031.6048,762
12 Feb 202432.5632.9432.0232.4032.4022,517
09 Feb 202433.3033.3032.4832.5632.5620,043
08 Feb 202432.5033.8632.5033.3433.3433,060
07 Feb 202432.2032.7231.8432.7032.7024,328
06 Feb 202432.1632.2831.7232.2432.2447,595
05 Feb 202432.0432.5431.6831.9431.9433,450
02 Feb 202432.7032.9631.8831.9431.9424,257
01 Feb 202432.8432.8432.3632.6632.6621,972
31 Jan 202433.1633.1832.2832.9232.9234,645
30 Jan 202433.9233.9632.7032.7832.7841,326
29 Jan 202430.8633.6630.5033.3633.36127,064
26 Jan 202429.8031.5629.2830.6630.6656,948
25 Jan 202430.0030.0029.2629.5629.5611,132
24 Jan 202429.9430.2029.7230.0030.0019,321
23 Jan 202429.3830.0029.0829.6229.6213,448
22 Jan 202429.0229.5029.0029.2029.2023,296
19 Jan 202429.0029.0428.6028.9828.9816,049
18 Jan 202428.3628.8028.1028.7428.7429,133
17 Jan 202428.5228.7427.9428.4228.4243,909
16 Jan 202429.2429.2428.6428.8228.8242,118
15 Jan 202430.2030.2429.1829.2429.2421,411
12 Jan 202429.7030.3629.7030.3030.3020,439
11 Jan 202430.0030.3029.4829.5029.5016,198
10 Jan 202429.7630.1029.5829.7829.7813,600
09 Jan 202429.8630.0029.6029.9829.9814,248
08 Jan 202429.4229.8029.0229.8029.8017,147
05 Jan 202429.6029.6228.8629.2229.2212,203
04 Jan 202429.7030.0429.3029.8229.8221,237
03 Jan 202430.4830.4829.6029.6629.6634,495
02 Jan 202431.4031.4030.2630.6030.6043,178
29 Dec 202331.5231.6031.0431.2031.207,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...