GFT Technologies SE (GFT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

27.80

-0.65

(-2.28%)

As of 01:56PM CEST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	28.10	28.15	28.10	27.80	27.80	175
24 Apr 2024	28.45	28.45	28.45	28.45	28.45	-
23 Apr 2024	28.10	28.45	28.10	28.35	28.35	175
22 Apr 2024	27.35	27.70	27.35	27.70	27.70	250
19 Apr 2024	27.30	27.30	27.30	27.30	27.30	95
18 Apr 2024	27.65	27.65	27.20	27.20	27.20	310
17 Apr 2024	27.60	27.60	27.45	27.45	27.45	-
16 Apr 2024	27.65	27.65	27.30	27.30	27.30	-
15 Apr 2024	28.55	28.55	28.55	28.55	28.55	-
12 Apr 2024	29.40	29.40	29.20	29.25	29.25	53
11 Apr 2024	28.75	29.15	28.75	29.15	29.15	40
10 Apr 2024	28.65	29.10	28.50	28.50	28.50	520
09 Apr 2024	29.15	29.20	28.75	29.10	29.10	67
08 Apr 2024	28.25	28.25	28.25	28.25	28.25	-
05 Apr 2024	28.20	28.55	28.20	28.55	28.55	-
04 Apr 2024	29.15	29.20	28.65	28.80	28.80	200
03 Apr 2024	27.20	29.40	26.95	29.40	29.40	1,120
02 Apr 2024	26.95	26.95	26.65	26.70	26.70	1,588
28 Mar 2024	27.04	27.04	26.70	26.70	26.70	140
27 Mar 2024	27.14	27.14	26.90	26.90	26.90	-
26 Mar 2024	27.08	27.30	27.02	27.12	27.12	210
25 Mar 2024	27.04	27.26	27.04	27.10	27.10	-
22 Mar 2024	27.20	27.28	27.00	27.28	27.28	100
21 Mar 2024	27.38	27.38	27.10	27.10	27.10	-
20 Mar 2024	27.00	27.40	27.00	27.40	27.40	10
19 Mar 2024	27.08	27.18	26.98	27.18	27.18	171
18 Mar 2024	27.02	27.38	27.02	27.38	27.38	180
15 Mar 2024	27.10	27.40	27.10	27.40	27.40	-
14 Mar 2024	27.02	27.36	27.00	27.22	27.22	727
13 Mar 2024	26.56	27.16	26.40	27.16	27.16	930
12 Mar 2024	26.56	27.00	26.56	26.88	26.88	408
11 Mar 2024	27.14	27.16	26.48	26.52	26.52	1,530
08 Mar 2024	29.24	29.24	27.30	27.30	27.30	1,080
07 Mar 2024	32.12	32.12	29.32	29.32	29.32	1,705
06 Mar 2024	31.74	32.34	31.64	32.34	32.34	331
05 Mar 2024	32.04	32.28	32.04	32.26	32.26	-
04 Mar 2024	32.86	33.14	32.50	32.50	32.50	800
01 Mar 2024	32.26	32.78	32.26	32.78	32.78	950
29 Feb 2024	31.02	32.10	31.02	32.10	32.10	66
28 Feb 2024	31.42	31.58	31.10	31.10	31.10	108
27 Feb 2024	31.20	31.96	31.20	31.96	31.96	55
26 Feb 2024	31.58	31.76	31.30	31.76	31.76	250
23 Feb 2024	32.22	32.22	31.98	31.98	31.98	-
22 Feb 2024	31.42	32.42	31.42	32.42	32.42	51
21 Feb 2024	31.54	31.64	31.42	31.42	31.42	-
20 Feb 2024	31.82	31.82	31.56	31.74	31.74	70
19 Feb 2024	31.70	31.92	31.70	31.78	31.78	-
16 Feb 2024	32.26	32.40	32.08	32.08	32.08	66
15 Feb 2024	31.84	32.50	31.84	32.22	32.22	12
14 Feb 2024	31.40	31.68	31.40	31.66	31.66	100
13 Feb 2024	32.12	32.12	31.22	31.22	31.22	90
12 Feb 2024	32.46	32.70	32.40	32.40	32.40	200
09 Feb 2024	33.02	33.48	32.44	32.44	32.44	970
08 Feb 2024	32.48	33.36	32.48	33.28	33.28	150
07 Feb 2024	32.04	32.42	32.04	32.42	32.42	100
06 Feb 2024	32.14	32.14	31.80	32.00	32.00	6
05 Feb 2024	31.82	32.42	31.82	32.42	32.42	170
02 Feb 2024	32.64	32.64	32.00	32.00	32.00	30
01 Feb 2024	32.62	32.82	32.48	32.82	32.82	595
31 Jan 2024	32.86	33.86	32.54	33.86	33.86	950
30 Jan 2024	33.62	33.76	33.30	33.32	33.32	415
29 Jan 2024	30.16	33.52	30.16	33.52	33.52	859
26 Jan 2024	29.34	31.56	29.30	30.60	30.60	128
25 Jan 2024	29.68	29.68	29.40	29.40	29.40	69
24 Jan 2024	29.80	30.10	29.80	30.10	30.10	-
23 Jan 2024	29.24	29.52	29.24	29.50	29.50	12
22 Jan 2024	29.28	29.32	29.08	29.08	29.08	130
19 Jan 2024	28.68	28.84	28.60	28.84	28.84	-
18 Jan 2024	28.28	28.28	28.24	28.24	28.24	-
17 Jan 2024	28.52	28.52	28.00	28.00	28.00	180
16 Jan 2024	28.96	28.96	28.76	28.76	28.76	430
15 Jan 2024	30.08	30.08	29.42	29.42	29.42	200
12 Jan 2024	29.48	30.48	29.48	30.48	30.48	416
11 Jan 2024	29.80	30.08	29.64	29.64	29.64	50
10 Jan 2024	29.78	29.96	29.66	29.66	29.66	90
09 Jan 2024	29.56	29.80	29.56	29.80	29.80	-
08 Jan 2024	28.94	29.54	28.94	29.46	29.46	100
05 Jan 2024	29.52	29.52	29.52	29.52	29.52	-
04 Jan 2024	29.52	29.58	29.52	29.58	29.58	72
03 Jan 2024	30.34	30.38	30.10	30.10	30.10	40
02 Jan 2024	31.12	31.22	30.50	30.50	30.50	35
29 Dec 2023	31.36	31.36	31.16	31.16	31.16	180
28 Dec 2023	31.22	31.22	31.22	31.22	31.22	-
27 Dec 2023	30.70	31.16	30.70	31.16	31.16	200
22 Dec 2023	30.74	30.74	30.60	30.60	30.60	330
21 Dec 2023	31.08	31.08	30.80	30.80	30.80	340
20 Dec 2023	31.16	31.28	31.16	31.28	31.28	-
19 Dec 2023	29.32	31.38	29.32	31.38	31.38	25
18 Dec 2023	30.22	30.22	29.10	29.10	29.10	320
15 Dec 2023	29.44	30.40	29.16	30.30	30.30	250
14 Dec 2023	28.78	29.04	28.50	29.04	29.04	970
13 Dec 2023	28.52	28.80	28.22	28.22	28.22	213
12 Dec 2023	29.62	29.64	28.86	28.92	28.92	315
11 Dec 2023	29.96	30.60	29.96	30.28	30.28	605
08 Dec 2023	31.02	31.02	29.90	30.08	30.08	2,230
07 Dec 2023	32.46	32.46	31.34	31.46	31.46	126
06 Dec 2023	32.76	32.78	32.68	32.70	32.70	402
05 Dec 2023	32.34	32.86	32.34	32.86	32.86	-
04 Dec 2023	32.76	32.86	32.76	32.86	32.86	300
01 Dec 2023	32.18	32.40	32.18	32.40	32.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6514+0.0014(+0.22%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.65+0.84(+1.01%)

GOLD2,345.40+7.00(+0.30%)

Bitcoin AUD99,096.65+644.61(+0.65%)

GFT Technologies SE (GFT.F)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6514
+0.0014(+0.22%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.65
+0.84(+1.01%)

GOLD
2,345.40
+7.00(+0.30%)

Bitcoin AUD
99,096.65
+644.61(+0.65%)