Australia markets closed

GFT Technologies SE (GFT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
42.10+1.10 (+2.68%)
At close: 07:25PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 July 202237.1038.1037.1038.1038.10121
14 July 202237.7537.8536.9536.9536.9535
13 July 202237.8037.8037.5037.7537.75-
12 July 202238.2538.2537.0537.8537.85125
11 July 202239.7539.7538.4038.4038.4039
08 July 202238.3538.3538.0038.3538.35-
07 July 202236.4038.3536.4038.3538.35152
06 July 202235.1036.2035.1036.2036.20-
05 July 202235.8036.8535.0535.0535.05266
04 July 202236.3536.3535.6535.6535.6583
01 July 202237.6537.6536.9536.9536.9530
30 June 202237.7037.7036.8537.4037.40135
29 June 202237.7538.0537.7537.9037.90283
28 June 202238.6538.9038.5038.5038.50-
27 June 202237.8538.7037.8538.4038.40238
24 June 202236.9038.0036.9038.0038.0030
23 June 202236.6036.7036.2536.7036.7010
22 June 202236.5036.9535.6536.6036.60815
21 June 202237.5538.3537.5037.5037.50212
20 June 202236.8037.8036.8037.1537.1520
17 June 202236.2037.9036.2037.9037.90410
16 June 202241.3541.3536.1036.2536.25397
15 June 202240.7541.6540.7541.6041.60238
14 June 202241.7042.1040.5540.5540.5530
13 June 202242.5042.5041.5041.5541.55170
10 June 202245.5545.5544.2544.4544.452,238
09 June 202247.7047.7046.5046.5046.5043
08 June 202247.5048.8047.5048.2048.20419
07 June 202247.0547.8046.8547.8047.80553
06 June 202247.0047.6047.0047.6047.6020
03 June 202246.0047.1546.0047.1547.1595
02 June 202245.0546.1545.0545.8545.85205
02 June 20220.35 Dividend
01 June 202244.6545.5544.6545.2544.90370
31 May 202245.3545.9045.3545.3545.00-
30 May 202244.9546.0544.9545.5545.20366
27 May 202242.6044.6042.6044.6044.2610
26 May 202242.3542.9042.3542.9042.57100
25 May 202241.2042.4041.2041.8041.4875
24 May 202241.8541.8541.1541.2540.9330
23 May 202240.6041.7540.5541.7541.43206
20 May 202239.9040.8539.9040.7540.43-
19 May 202239.0539.0538.0538.5038.20-
18 May 202239.4539.7038.9039.7039.3980
17 May 202237.7039.3037.7039.3039.00-
16 May 202237.2038.5036.9037.7037.41345
13 May 202234.5037.0034.5036.9036.61110
12 May 202233.3534.2532.5034.2533.99760
11 May 202231.7532.6031.5032.6032.35220
10 May 202230.8531.0030.8531.0030.7642
09 May 202232.0032.9031.2531.3031.06100
06 May 202234.1534.1532.5032.5032.2552
05 May 202236.0536.0535.1535.4535.182,855
04 May 202235.4535.7035.3035.6035.32-
03 May 202235.4036.3535.4035.7535.47277
02 May 202236.6537.1035.0035.5035.23470
29 Apr 202238.7039.3538.2038.2037.9070
28 Apr 202238.1538.7538.1538.3538.05400
27 Apr 202237.5538.6537.5538.1037.81240
26 Apr 202239.5039.5038.5038.5538.25-
25 Apr 202240.7040.7040.7040.7040.39-
22 Apr 202240.6540.7040.6540.7040.39-
21 Apr 202240.1041.4540.1041.4541.13-
20 Apr 202239.0540.1039.0540.1039.7912
19 Apr 202238.6039.1038.6039.1038.80160
14 Apr 202239.0539.5039.0039.0038.70332
13 Apr 202238.9538.9538.7538.7538.45-
12 Apr 202238.6538.9538.6538.9538.65-
11 Apr 202239.7039.7538.8538.8538.5513
08 Apr 202239.8040.1039.4039.4039.10150
07 Apr 202239.5039.9539.2539.8039.4950
06 Apr 202241.5541.7539.3040.0039.691,050
05 Apr 202242.1042.9042.1042.9042.57-
04 Apr 202241.0542.2540.8542.2541.92214
01 Apr 202241.3541.5541.1541.2040.88132
31 Mar 202241.8542.6541.7541.9541.63323
30 Mar 202242.9542.9542.1042.1041.77488
29 Mar 202241.7042.8041.7042.7542.422,158
28 Mar 202242.2042.8541.6541.6541.33908
25 Mar 202242.2043.2042.2043.2042.87281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...