GFT Technologies SE (GFT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 28.15 | 28.65 | 28.15 | 28.30 | 28.30 | 30 |
| 22 Apr 2024 | 27.35 | 28.20 | 27.35 | 28.10 | 28.10 | 824 |
| 19 Apr 2024 | 27.30 | 27.60 | 27.15 | 27.15 | 27.15 | 990 |
| 18 Apr 2024 | 27.65 | 27.75 | 27.15 | 27.35 | 27.35 | 2,825 |
| 17 Apr 2024 | 27.65 | 27.75 | 27.35 | 27.60 | 27.60 | 310 |
| 16 Apr 2024 | 27.65 | 27.75 | 27.40 | 27.55 | 27.55 | 2,000 |
| 15 Apr 2024 | 28.75 | 28.90 | 27.80 | 27.80 | 27.80 | 2,157 |
| 12 Apr 2024 | 29.05 | 29.55 | 28.55 | 28.55 | 28.55 | 150 |
| 11 Apr 2024 | 28.75 | 29.20 | 28.70 | 28.90 | 28.90 | 630 |
| 10 Apr 2024 | 28.65 | 29.50 | 28.65 | 28.80 | 28.80 | 2,530 |
| 09 Apr 2024 | 29.15 | 29.45 | 28.45 | 28.60 | 28.60 | 3,246 |
| 08 Apr 2024 | 28.60 | 29.20 | 28.45 | 28.95 | 28.95 | 2,500 |
| 05 Apr 2024 | 28.30 | 28.70 | 28.05 | 28.50 | 28.50 | 548 |
| 04 Apr 2024 | 29.20 | 29.30 | 28.35 | 28.35 | 28.35 | 389 |
| 03 Apr 2024 | 27.00 | 29.35 | 27.00 | 29.30 | 29.30 | 1,623 |
| 02 Apr 2024 | 26.95 | 27.00 | 26.60 | 27.00 | 27.00 | 1,713 |
| 28 Mar 2024 | 27.40 | 27.40 | 26.84 | 27.02 | 27.02 | 908 |
| 27 Mar 2024 | 27.14 | 27.28 | 26.90 | 27.10 | 27.10 | 2,220 |
| 26 Mar 2024 | 27.12 | 27.48 | 27.04 | 27.14 | 27.14 | 962 |
| 25 Mar 2024 | 27.22 | 27.22 | 26.82 | 27.10 | 27.10 | 1,560 |
| 22 Mar 2024 | 27.20 | 27.26 | 26.92 | 27.10 | 27.10 | 2,238 |
| 21 Mar 2024 | 27.38 | 27.54 | 27.02 | 27.20 | 27.20 | 930 |
| 20 Mar 2024 | 27.02 | 27.34 | 26.84 | 27.32 | 27.32 | 2,120 |
| 19 Mar 2024 | 27.12 | 27.46 | 27.00 | 27.10 | 27.10 | 2,940 |
| 18 Mar 2024 | 27.06 | 27.56 | 27.04 | 27.08 | 27.08 | 3,730 |
| 15 Mar 2024 | 27.16 | 27.48 | 27.06 | 27.16 | 27.16 | - |
| 14 Mar 2024 | 27.34 | 27.52 | 26.94 | 27.14 | 27.14 | 1,478 |
| 13 Mar 2024 | 26.60 | 27.40 | 26.36 | 27.00 | 27.00 | 2,947 |
| 12 Mar 2024 | 26.74 | 27.06 | 26.56 | 26.60 | 26.60 | 570 |
| 11 Mar 2024 | 27.14 | 27.14 | 26.52 | 26.54 | 26.54 | 6,258 |
| 08 Mar 2024 | 29.28 | 29.60 | 27.26 | 27.26 | 27.26 | 7,084 |
| 07 Mar 2024 | 32.00 | 32.30 | 28.82 | 29.44 | 29.44 | 7,382 |
| 06 Mar 2024 | 31.76 | 32.72 | 31.30 | 32.72 | 32.72 | 2,111 |
| 05 Mar 2024 | 32.04 | 32.40 | 31.76 | 31.96 | 31.96 | 410 |
| 04 Mar 2024 | 32.86 | 33.24 | 32.12 | 32.12 | 32.12 | 1,225 |
| 01 Mar 2024 | 32.26 | 33.12 | 32.26 | 32.84 | 32.84 | 3,038 |
| 29 Feb 2024 | 31.18 | 32.38 | 31.02 | 32.08 | 32.08 | 1,330 |
| 28 Feb 2024 | 31.42 | 31.76 | 31.08 | 31.08 | 31.08 | 1,580 |
| 27 Feb 2024 | 31.24 | 32.00 | 31.24 | 31.38 | 31.38 | 7 |
| 26 Feb 2024 | 31.60 | 31.78 | 31.26 | 31.34 | 31.34 | 1,602 |
| 23 Feb 2024 | 32.22 | 32.24 | 31.48 | 31.60 | 31.60 | 154 |
| 22 Feb 2024 | 31.40 | 32.44 | 31.40 | 32.14 | 32.14 | 176 |
| 21 Feb 2024 | 31.56 | 31.82 | 31.24 | 31.34 | 31.34 | 170 |
| 20 Feb 2024 | 31.82 | 31.94 | 31.46 | 31.52 | 31.52 | 100 |
| 19 Feb 2024 | 31.70 | 32.18 | 31.62 | 31.82 | 31.82 | 1,492 |
| 16 Feb 2024 | 32.26 | 32.78 | 31.68 | 31.68 | 31.68 | 100 |
| 15 Feb 2024 | 31.84 | 32.64 | 31.84 | 32.24 | 32.24 | 390 |
| 14 Feb 2024 | 31.40 | 31.90 | 31.32 | 31.70 | 31.70 | 4,576 |
| 13 Feb 2024 | 32.14 | 32.14 | 30.80 | 31.36 | 31.36 | 779 |
| 12 Feb 2024 | 32.48 | 32.82 | 32.04 | 32.20 | 32.20 | 808 |
| 09 Feb 2024 | 33.14 | 33.20 | 32.36 | 32.44 | 32.44 | 1,944 |
| 08 Feb 2024 | 32.52 | 33.84 | 32.48 | 33.14 | 33.14 | 1,500 |
| 07 Feb 2024 | 32.08 | 32.64 | 31.86 | 32.50 | 32.50 | 612 |
| 06 Feb 2024 | 31.80 | 32.18 | 31.64 | 32.12 | 32.12 | 300 |
| 05 Feb 2024 | 32.00 | 32.42 | 31.52 | 31.76 | 31.76 | 11,865 |
| 02 Feb 2024 | 32.96 | 33.00 | 31.72 | 31.74 | 31.74 | 4,422 |
| 01 Feb 2024 | 32.74 | 33.02 | 32.36 | 32.96 | 32.96 | 2,720 |
| 31 Jan 2024 | 32.94 | 33.36 | 32.32 | 32.94 | 32.94 | 952 |
| 30 Jan 2024 | 33.66 | 33.76 | 32.66 | 32.98 | 32.98 | 12,535 |
| 29 Jan 2024 | 30.58 | 33.70 | 30.58 | 33.70 | 33.70 | 10,124 |
| 26 Jan 2024 | 29.36 | 31.52 | 29.30 | 30.54 | 30.54 | 343 |
| 25 Jan 2024 | 29.74 | 29.88 | 29.28 | 29.38 | 29.38 | 698 |
| 24 Jan 2024 | 29.84 | 30.22 | 29.72 | 29.78 | 29.78 | 1,125 |
| 23 Jan 2024 | 29.08 | 29.96 | 29.04 | 29.50 | 29.50 | 145 |
| 22 Jan 2024 | 28.94 | 29.42 | 28.94 | 29.06 | 29.06 | 2,071 |
| 19 Jan 2024 | 28.76 | 28.98 | 28.60 | 28.88 | 28.88 | 82 |
| 18 Jan 2024 | 28.28 | 28.76 | 28.12 | 28.62 | 28.62 | 1,600 |
| 17 Jan 2024 | 28.52 | 28.60 | 27.98 | 28.22 | 28.22 | 2,939 |
| 16 Jan 2024 | 29.34 | 29.34 | 28.58 | 28.60 | 28.60 | 1,469 |
| 15 Jan 2024 | 29.84 | 29.86 | 29.04 | 29.24 | 29.24 | 75 |
| 12 Jan 2024 | 29.48 | 30.28 | 29.48 | 30.22 | 30.22 | 638 |
| 11 Jan 2024 | 29.90 | 30.24 | 29.30 | 29.40 | 29.40 | 416 |
| 10 Jan 2024 | 29.78 | 30.06 | 29.62 | 29.90 | 29.90 | 9,328 |
| 09 Jan 2024 | 29.66 | 30.00 | 29.58 | 29.80 | 29.80 | 2,383 |
| 08 Jan 2024 | 28.96 | 29.82 | 28.94 | 29.56 | 29.56 | 2,081 |
| 05 Jan 2024 | 29.52 | 29.54 | 28.82 | 29.02 | 29.02 | 1,144 |
| 04 Jan 2024 | 29.52 | 30.00 | 29.38 | 29.54 | 29.54 | 1,278 |
| 03 Jan 2024 | 30.40 | 30.40 | 29.52 | 29.52 | 29.52 | 715 |
| 02 Jan 2024 | 31.04 | 31.24 | 30.36 | 30.40 | 30.40 | 4,738 |
| 29 Dec 2023 | 31.36 | 31.54 | 31.04 | 31.22 | 31.22 | 1,633 |
| 28 Dec 2023 | 31.20 | 31.50 | 31.08 | 31.36 | 31.36 | 1,290 |
| 27 Dec 2023 | 30.70 | 31.48 | 30.70 | 31.18 | 31.18 | 2,130 |
| 22 Dec 2023 | 30.80 | 31.18 | 30.46 | 30.48 | 30.48 | 397 |
| 21 Dec 2023 | 31.08 | 31.28 | 30.74 | 30.82 | 30.82 | 976 |
| 20 Dec 2023 | 31.16 | 31.74 | 31.08 | 31.24 | 31.24 | 394 |
| 19 Dec 2023 | 29.32 | 31.48 | 29.28 | 31.14 | 31.14 | 495 |
| 18 Dec 2023 | 30.24 | 30.32 | 29.10 | 29.32 | 29.32 | 790 |
| 15 Dec 2023 | 29.20 | 30.54 | 29.18 | 30.22 | 30.22 | 633 |
| 14 Dec 2023 | 28.72 | 29.48 | 28.72 | 29.40 | 29.40 | 305 |
| 13 Dec 2023 | 28.52 | 29.00 | 28.20 | 28.46 | 28.46 | 13,950 |
| 12 Dec 2023 | 29.90 | 29.90 | 28.34 | 28.44 | 28.44 | 7,242 |
| 11 Dec 2023 | 30.72 | 30.86 | 29.62 | 29.70 | 29.70 | 4,108 |
| 08 Dec 2023 | 31.10 | 31.14 | 29.80 | 30.06 | 30.06 | 3,392 |
| 07 Dec 2023 | 32.48 | 32.48 | 31.00 | 31.20 | 31.20 | 1,032 |
| 06 Dec 2023 | 32.72 | 32.88 | 32.48 | 32.48 | 32.48 | 400 |
| 05 Dec 2023 | 32.34 | 33.02 | 32.34 | 32.66 | 32.66 | 212 |
| 04 Dec 2023 | 32.56 | 32.82 | 32.30 | 32.34 | 32.34 | 912 |
| 01 Dec 2023 | 32.18 | 32.60 | 32.18 | 32.52 | 32.52 | 774 |
| 30 Nov 2023 | 32.22 | 32.58 | 32.10 | 32.14 | 32.14 | 651 |
| 29 Nov 2023 | 31.86 | 32.52 | 31.86 | 32.28 | 32.28 | 178 |
| *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.