Australia markets closed

GFT Technologies SE (GFT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.54-0.20 (-0.63%)
As of 08:09AM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202431.8231.5431.5431.5431.5470
20 Feb 202431.8231.8231.5631.7431.7470
19 Feb 202431.7031.9231.7031.7831.78-
16 Feb 202432.2632.4032.0832.0832.0866
15 Feb 202431.8432.5031.8432.2232.2212
14 Feb 202431.4031.6831.4031.6631.66100
13 Feb 202432.1232.1231.2231.2231.2290
12 Feb 202432.4632.7032.4032.4032.40200
09 Feb 202433.0233.4832.4432.4432.44970
08 Feb 202432.4833.3632.4833.2833.28150
07 Feb 202432.0432.4232.0432.4232.42100
06 Feb 202432.1432.1431.8032.0032.006
05 Feb 202431.8232.4231.8232.4232.42170
02 Feb 202432.6432.6432.0032.0032.0030
01 Feb 202432.6232.8232.4832.8232.82595
31 Jan 202432.8633.8632.5433.8633.86950
30 Jan 202433.6233.7633.3033.3233.32415
29 Jan 202430.1633.5230.1633.5233.52859
26 Jan 202429.3431.5629.3030.6030.60128
25 Jan 202429.6829.6829.4029.4029.4069
24 Jan 202429.8030.1029.8030.1030.10-
23 Jan 202429.2429.5229.2429.5029.5012
22 Jan 202429.2829.3229.0829.0829.08130
19 Jan 202428.6828.8428.6028.8428.84-
18 Jan 202428.2828.2828.2428.2428.24-
17 Jan 202428.5228.5228.0028.0028.00180
16 Jan 202428.9628.9628.7628.7628.76430
15 Jan 202430.0830.0829.4229.4229.42200
12 Jan 202429.4830.4829.4830.4830.48416
11 Jan 202429.8030.0829.6429.6429.6450
10 Jan 202429.7829.9629.6629.6629.6690
09 Jan 202429.5629.8029.5629.8029.80-
08 Jan 202428.9429.5428.9429.4629.46100
05 Jan 202429.5229.5229.5229.5229.52-
04 Jan 202429.5229.5829.5229.5829.5872
03 Jan 202430.3430.3830.1030.1030.1040
02 Jan 202431.1231.2230.5030.5030.5035
29 Dec 202331.3631.3631.1631.1631.16180
28 Dec 202331.2231.2231.2231.2231.22-
27 Dec 202330.7031.1630.7031.1631.16200
22 Dec 202330.7430.7430.6030.6030.60330
21 Dec 202331.0831.0830.8030.8030.80340
20 Dec 202331.1631.2831.1631.2831.28-
19 Dec 202329.3231.3829.3231.3831.3825
18 Dec 202330.2230.2229.1029.1029.10320
15 Dec 202329.4430.4029.1630.3030.30250
14 Dec 202328.7829.0428.5029.0429.04970
13 Dec 202328.5228.8028.2228.2228.22213
12 Dec 202329.6229.6428.8628.9228.92315
11 Dec 202329.9630.6029.9630.2830.28605
08 Dec 202331.0231.0229.9030.0830.082,230
07 Dec 202332.4632.4631.3431.4631.46126
06 Dec 202332.7632.7832.6832.7032.70402
05 Dec 202332.3432.8632.3432.8632.86-
04 Dec 202332.7632.8632.7632.8632.86300
01 Dec 202332.1832.4032.1832.4032.40-
30 Nov 202332.2632.5432.2432.5432.54113
29 Nov 202331.8632.3631.8632.3432.3410
28 Nov 202331.6231.6231.6031.6031.6090
27 Nov 202331.4831.8631.3631.8631.86210
24 Nov 202331.6432.1831.5632.1832.1831
23 Nov 202332.0032.8031.4631.4631.46200
22 Nov 202331.0031.3831.0031.3831.38-
21 Nov 202331.3231.3631.2631.3631.3650
20 Nov 202330.8830.8830.8830.8830.88-
17 Nov 202330.8031.5430.8031.5431.5460
16 Nov 202331.3431.3431.0031.0031.0010
15 Nov 202331.1431.5431.1431.2631.26-
14 Nov 202330.1431.1630.1431.1631.16621
13 Nov 202330.1630.4429.9030.4230.42150
10 Nov 202328.7429.9428.7429.9229.921,000
09 Nov 202328.5030.1028.5029.0029.00473
08 Nov 202329.0229.5029.0229.3229.321,056
07 Nov 202329.3029.3028.8228.8228.82-
06 Nov 202329.6829.7429.6029.6029.60150
03 Nov 202329.5229.5629.5229.5629.56-
02 Nov 202328.7829.8228.7829.8229.82700
01 Nov 202328.0828.5628.0828.5628.5668
31 Oct 202327.6228.0427.6228.0428.04-
30 Oct 202327.8427.8427.7827.7827.78-
27 Oct 202326.9627.9226.8427.9227.92328
26 Oct 202327.2027.2227.0027.2227.22350
25 Oct 202328.1428.1427.6027.6027.60100
24 Oct 202327.8028.2427.8028.2428.2450
23 Oct 202327.3427.8027.3427.7827.78280
20 Oct 202327.7027.7027.3027.3827.381,000
19 Oct 202327.9028.2027.9028.2028.20-
18 Oct 202327.8228.3427.8228.3428.34125
17 Oct 202327.9027.9027.9027.9027.90-
16 Oct 202327.4827.4827.4827.4827.48-
13 Oct 202327.3427.6427.3227.6427.64113
12 Oct 202328.2428.4827.6827.6827.68186
11 Oct 202327.0628.5627.0228.5628.56860
10 Oct 202326.1227.1626.1227.1627.16253
09 Oct 202326.3226.3226.0426.0426.0438
06 Oct 202325.7026.5825.7026.5826.58145
05 Oct 202326.0626.0625.9025.9225.92400
04 Oct 202324.5826.0224.5826.0226.024
03 Oct 202325.7025.7025.5425.5425.54-
02 Oct 202326.9626.9626.3626.3626.36122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...