Australia markets closed

GFT Technologies SE (GFT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.60+0.30 (+0.85%)
At close: 09:25AM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202235.6035.6035.4535.6035.60-
01 Dec 202235.5035.7035.0535.3035.30227
30 Nov 202233.6534.5533.6534.5534.55165
29 Nov 202234.6034.6034.3534.3534.35-
28 Nov 202235.2035.6534.9034.9034.90200
25 Nov 202235.9535.9535.5035.5035.50-
24 Nov 202235.7036.2035.7036.2036.2050
23 Nov 202236.2536.2535.2535.5535.5519
22 Nov 202235.5035.8535.5035.8535.85-
21 Nov 202235.3535.4535.3535.4535.45-
18 Nov 202235.2535.2534.9035.2035.20800
17 Nov 202235.3535.5035.3535.4535.45-
16 Nov 202236.1536.2536.1536.2536.25-
15 Nov 202236.3036.3035.8535.8535.85-
14 Nov 202236.8536.8536.0036.0036.0012
11 Nov 202237.5037.5036.6536.9536.95330
10 Nov 202233.7536.0033.7536.0036.00221
09 Nov 202234.1034.1034.1034.1034.10-
08 Nov 202233.5534.9033.4034.7034.70195
07 Nov 202232.2033.5032.2033.5033.50202
04 Nov 202232.4532.6032.3532.3532.35-
03 Nov 202233.3033.3032.1532.1532.15-
02 Nov 202233.9533.9533.5033.5033.50-
01 Nov 202233.7533.7533.4533.7533.75-
31 Oct 202233.5033.7533.5033.7533.75-
28 Oct 202233.8533.8533.5533.5533.55-
27 Oct 202234.0534.0533.5033.7533.75500
26 Oct 202234.4034.4533.5033.5533.55-
25 Oct 202234.2034.3533.8534.3534.35-
24 Oct 202234.1034.2534.0034.0034.00444
21 Oct 202230.4033.4030.4033.4033.40370
20 Oct 202227.9030.8027.9030.8030.80150
19 Oct 202228.9028.9028.1528.4028.40200
18 Oct 202229.2029.8029.2029.8029.80-
17 Oct 202228.5528.7028.5028.7028.70400
14 Oct 202229.3029.3028.8528.9528.95110
13 Oct 202229.0529.5527.9029.5529.55103
12 Oct 202228.8529.1528.8529.0529.05100
11 Oct 202229.0529.0528.9528.9528.95-
10 Oct 202229.7029.7529.5529.5529.55-
07 Oct 202231.5031.5031.3031.3031.30500
06 Oct 202232.0532.0531.6031.6031.60-
05 Oct 202233.0033.2532.3532.3532.35150
04 Oct 202231.3032.5031.3032.5032.50-
03 Oct 202230.1531.4030.1531.4031.40480
30 Sept 202229.5030.7529.5030.7530.7518
29 Sept 202230.0030.0029.4529.8529.8550
28 Sept 202229.7529.9529.4529.9529.95110
27 Sept 202229.6030.5029.6030.2030.20534
26 Sept 202228.9029.6028.7029.2029.2060
23 Sept 202230.4530.4528.0028.6028.602,503
22 Sept 202231.5031.5030.3530.3530.354
21 Sept 202231.0031.8531.0031.8531.85-
20 Sept 202232.0032.1031.5531.5531.55-
19 Sept 202231.9531.9531.6531.6531.6550
16 Sept 202232.6032.6532.3032.3032.30-
15 Sept 202233.3033.4533.3033.3533.3514
14 Sept 202233.4034.0533.4033.4533.45358
13 Sept 202235.3535.3535.1035.1035.10443
12 Sept 202234.1035.6034.1034.7034.70190
09 Sept 202233.3034.3033.3034.3034.3059
08 Sept 202233.1033.2532.7033.2533.2525
07 Sept 202232.9032.9532.7532.9532.95-
06 Sept 202232.9533.6532.7032.8032.80-
05 Sept 202233.3533.3532.9532.9532.95310
02 Sept 202232.4033.1032.4033.0533.0510
01 Sept 202232.8532.8532.5532.5532.5516
31 Aug 202232.9533.5032.9533.5033.50127
30 Aug 202233.3533.6532.9532.9532.95100
29 Aug 202233.0533.3033.0533.3033.30-
26 Aug 202235.1035.1035.1035.1035.10-
25 Aug 202235.3035.3535.2035.3535.35-
24 Aug 202235.2035.3535.2035.3535.35-
23 Aug 202235.2035.3535.1035.3535.35393
22 Aug 202237.0537.0535.0535.0535.05-
19 Aug 202238.2038.2037.6537.6537.65-
18 Aug 202238.3038.4038.1038.2038.20-
17 Aug 202240.3040.3039.4539.4539.45-
16 Aug 202240.9040.9040.7040.7040.70100
15 Aug 202241.8042.6541.0041.0041.00-
12 Aug 202240.9042.1040.8042.1042.1020
11 Aug 202244.6044.6041.0041.0041.001,078
10 Aug 202242.5043.5042.5043.5043.50327
09 Aug 202244.6544.6543.2043.2043.20223
08 Aug 202245.2545.6045.0045.0545.05152
05 Aug 202246.7546.7546.6546.6546.6544
04 Aug 202244.8046.4544.7046.4546.455,150
03 Aug 202242.9544.8042.9544.8044.80150
02 Aug 202243.7543.7542.4543.5043.5032
01 Aug 202243.3544.1043.3544.1044.10130
29 July 202242.0043.7542.0043.7543.7576
28 July 202239.8041.9039.8041.9041.90150
27 July 202239.3539.5539.0039.5539.551,320
26 July 202240.3040.3040.2540.2540.25-
25 July 202240.5540.5540.5540.5540.55-
22 July 202241.3541.6041.2541.2541.25-
21 July 202239.9040.5039.9040.4540.45-
20 July 202239.2539.8039.2539.2539.251,164
19 July 202238.6538.6538.3538.6038.6010
18 July 202238.5539.7038.4038.6538.65171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...