GFT Technologies SE (GFT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 250 |
| 06 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 03 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 02 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 30 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 29 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 26 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 25 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 24 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 23 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 22 Apr 2024 | 27.35 | 27.55 | 27.35 | 27.55 | 27.55 | 250 |
| 19 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 18 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 17 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 16 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 12 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 11 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 10 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 09 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 08 Apr 2024 | 28.25 | 29.35 | 28.25 | 29.35 | 29.35 | 251 |
| 05 Apr 2024 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 250 |
| 04 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 03 Apr 2024 | 27.10 | 28.80 | 27.10 | 28.80 | 28.80 | 100 |
| 02 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 28 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 27 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 25 Mar 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 1,000 |
| 22 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Mar 2024 | 27.38 | 27.38 | 27.02 | 27.02 | 27.02 | 5 |
| 20 Mar 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 500 |
| 19 Mar 2024 | 27.10 | 27.10 | 26.96 | 26.96 | 26.96 | 1,500 |
| 18 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 15 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 14 Mar 2024 | 27.22 | 27.22 | 27.00 | 27.00 | 27.00 | 500 |
| 13 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 12 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 11 Mar 2024 | 27.44 | 27.44 | 26.78 | 26.78 | 26.78 | 285 |
| 08 Mar 2024 | 29.58 | 29.58 | 27.60 | 27.60 | 27.60 | 5 |
| 07 Mar 2024 | 32.00 | 32.00 | 29.06 | 29.68 | 29.68 | 215 |
| 06 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 05 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 04 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 01 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 29 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 28 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 27 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 26 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 23 Feb 2024 | 32.22 | 32.22 | 31.50 | 31.50 | 31.50 | 37 |
| 22 Feb 2024 | 31.78 | 32.20 | 31.78 | 32.20 | 32.20 | 200 |
| 21 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 20 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 19 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 16 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 15 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 14 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 13 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 12 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 09 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 08 Feb 2024 | 32.50 | 33.62 | 32.50 | 33.62 | 33.62 | 25 |
| 07 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 06 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 05 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 02 Feb 2024 | 32.94 | 32.94 | 31.94 | 31.94 | 31.94 | 103 |
| 01 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 31 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 30 Jan 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 29 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 26 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 25 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 24 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 23 Jan 2024 | 29.04 | 29.42 | 29.04 | 29.42 | 29.42 | 230 |
| 22 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 19 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 18 Jan 2024 | 28.48 | 28.48 | 28.28 | 28.28 | 28.28 | 10 |
| 17 Jan 2024 | 28.78 | 28.78 | 28.48 | 28.48 | 28.48 | 40 |
| 16 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 15 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 11 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 10 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 09 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 08 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 05 Jan 2024 | 29.80 | 29.80 | 29.02 | 29.02 | 29.02 | 10 |
| 04 Jan 2024 | 29.84 | 30.00 | 29.84 | 30.00 | 30.00 | 40 |
| 03 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 02 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 29 Dec 2023 | 31.36 | 31.36 | 31.20 | 31.20 | 31.20 | - |
| 28 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 27 Dec 2023 | 31.00 | 31.18 | 31.00 | 31.18 | 31.18 | 65 |
| 22 Dec 2023 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 175 |
| 21 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 20 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 19 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 18 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 15 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 14 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 13 Dec 2023 | 28.78 | 28.78 | 28.50 | 28.50 | 28.50 | 200 |
| 12 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.