XETRA - Delayed Quote
EUR
GFT Technologies SE (GFT.DE)
27.80
+0.05
(+0.18%)
As of 3:06:51 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
27.65
28.15
27.60
27.90
27.90
13,708
Nov 6, 2026
27.70
28.20
27.40
27.75
27.75
43,029
Nov 5, 2026
28.10
29.70
27.90
28.35
28.35
98,908
Nov 4, 2026
27.25
28.00
26.80
27.80
27.80
72,442
Nov 3, 2026
28.10
28.10
26.90
27.25
27.25
75,359
Nov 2, 2026
28.10
28.75
27.75
28.45
28.45
31,207
Oct 30, 2026
28.30
28.65
27.75
27.95
27.95
42,698
Oct 29, 2026
28.50
28.50
28.10
28.35
28.35
40,939
Oct 28, 2026
28.70
29.00
28.50
28.60
28.60
35,977
Oct 27, 2026
28.40
29.35
28.40
28.75
28.75
84,393
Oct 26, 2026
28.25
29.25
28.10
28.50
28.50
73,274
Oct 23, 2026
28.40
28.40
27.50
28.15
28.15
69,474
Oct 22, 2026
28.90
29.15
28.30
28.30
28.30
120,131
Oct 21, 2026
28.20
29.30
28.10
29.15
29.15
178,922
Oct 20, 2026
27.90
27.90
26.75
27.75
27.75
58,498
Oct 19, 2026
27.20
27.90
27.15
27.50
27.50
37,958
Oct 16, 2026
27.60
28.15
27.15
27.20
27.20
63,988
Oct 15, 2026
27.20
27.70
26.60
27.60
27.60
103,514
Oct 14, 2026
27.95
28.20
27.40
27.40
27.40
65,304
Oct 13, 2026
26.75
28.05
26.75
27.90
27.90
153,542
Oct 12, 2026
27.45
27.50
26.95
27.00
27.00
58,715
Oct 9, 2026
26.20
27.25
26.20
27.25
27.25
89,476
Oct 8, 2026
25.50
26.50
25.50
25.65
25.65
56,717
Oct 7, 2026
26.80
26.95
25.45
25.60
25.60
93,710
Oct 6, 2026
26.55
27.25
26.55
26.80
26.80
83,851
Oct 5, 2026
26.50
26.65
26.20
26.45
26.45
139,718
Oct 2, 2026
26.30
26.85
26.15
26.50
26.50
74,661
Oct 1, 2026
25.20
27.45
24.95
26.35
26.35
92,372
Sep 30, 2026
25.60
25.85
24.85
25.50
25.50
47,725
Sep 29, 2026
25.10
25.75
25.00
25.50
25.50
26,935
Sep 28, 2026
25.25
25.65
24.90
25.30
25.30
55,784
Sep 25, 2026
25.60
25.70
24.95
25.05
25.05
32,714
Sep 24, 2026
26.00
26.00
25.35
25.40
25.40
27,787
Sep 23, 2026
26.00
26.25
25.70
25.95
25.95
43,869
Sep 22, 2026
26.80
26.85
25.90
25.95
25.95
33,766
Sep 21, 2026
26.50
26.90
26.05
26.70
26.70
45,732
Sep 18, 2026
26.75
26.80
26.00
26.10
26.10
99,298
Sep 17, 2026
26.70
26.85
26.15
26.85
26.85
81,629
Sep 16, 2026
26.70
26.70
26.00
26.25
26.25
66,501
Sep 15, 2026
26.10
26.55
25.50
26.55
26.55
201,955
Sep 14, 2026
25.35
26.15
25.00
25.90
25.90
66,429
Sep 11, 2026
24.85
25.10
24.40
24.95
24.95
26,282
Sep 10, 2026
24.80
24.90
24.30
24.65
24.65
44,880
Sep 9, 2026
24.80
24.85
24.30
24.65
24.65
74,046
Sep 8, 2026
25.90
25.90
24.65
24.95
24.95
28,687
Sep 7, 2026
25.75
25.75
24.95
25.65
25.65
37,690
Sep 4, 2026
26.70
26.80
25.75
25.80
25.80
62,931
Sep 3, 2026
24.80
26.75
24.70
26.40
26.40
137,160
Sep 2, 2026
26.00
26.00
24.40
24.80
24.80
70,855
Sep 1, 2026
26.15
27.10
26.00
26.30
26.30
143,315
Aug 31, 2026
25.40
25.65
25.10
25.35
25.35
48,126
Aug 28, 2026
25.65
26.05
25.20
25.40
25.40
146,782
Aug 27, 2026
23.20
25.95
23.05
25.95
25.95
248,858
Aug 26, 2026
22.40
22.80
22.40
22.55
22.55
21,551
Aug 25, 2026
22.75
22.85
22.45
22.55
22.55
32,365
Aug 24, 2026
22.90
23.05
22.65
22.65
22.65
19,939
Aug 21, 2026
23.20
23.20
22.65
22.90
22.90
25,669
Aug 20, 2026
22.85
23.25
22.65
22.80
22.80
18,297
Aug 19, 2026
23.15
23.15
22.65
22.80
22.80
20,950
Aug 18, 2026
23.00
23.15
22.60
22.80
22.80
26,946
Aug 17, 2026
22.80
23.00
22.30
22.60
22.60
34,054
Aug 14, 2026
23.65
24.15
22.65
22.75
22.75
90,378
Aug 13, 2026
22.40
23.45
22.05
23.20
23.20
75,531
Aug 12, 2026
21.70
22.25
21.25
22.00
22.00
54,897
Aug 11, 2026
22.45
22.45
21.55
21.90
21.90
151,878
Aug 10, 2026
24.00
24.15
22.15
22.15
22.15
98,628
Aug 7, 2026
24.50
24.50
22.85
23.65
23.65
118,062
Aug 6, 2026
23.20
24.95
22.00
24.95
24.95
147,325
Aug 5, 2026
23.90
23.90
23.45
23.45
23.45
33,779
Aug 4, 2026
23.65
24.00
23.25
23.70
23.70
50,174
Aug 3, 2026
23.20
23.95
23.10
23.75
23.75
68,925
Jul 31, 2026
23.25
23.25
22.55
22.80
22.80
47,551
Jul 30, 2026
24.10
24.10
22.90
23.00
23.00
110,171
Jul 29, 2026
22.70
24.30
22.70
24.15
24.15
213,970
Jul 28, 2026
21.40
22.65
21.25
22.65
22.65
103,868
Jul 27, 2026
20.80
21.60
20.70
21.40
21.40
51,117
Jul 24, 2026
19.84
20.90
19.84
20.70
20.70
52,096
Jul 23, 2026
20.50
20.70
19.84
19.84
19.84
59,167
Jul 22, 2026
20.90
20.90
20.35
20.60
20.60
28,572
Jul 21, 2026
21.00
21.10
20.60
20.85
20.85
22,143
Jul 20, 2026
20.70
21.35
20.70
21.10
21.10
36,174
Jul 17, 2026
20.55
20.95
20.35
20.85
20.85
37,632
Jul 16, 2026
20.60
20.70
20.20
20.70
20.70
46,282
Jul 15, 2026
20.55
21.10
20.25
20.75
20.75
42,985
Jul 14, 2026
20.80
21.00
20.05
20.45
20.45
61,040
Jul 13, 2026
19.82
21.00
19.82
21.00
21.00
97,729
Jul 10, 2026
19.38
20.05
19.36
19.82
19.82
51,459
Jul 9, 2026
20.00
20.00
19.10
19.54
19.54
44,891
Jul 8, 2026
20.60
20.70
19.66
19.66
19.66
126,536
Jul 7, 2026
21.20
21.20
20.45
20.80
20.80
22,482
Jul 6, 2026
21.30
21.55
21.10
21.10
21.10
17,743
Jul 3, 2026
21.30
21.50
21.10
21.15
21.15
31,308
Jul 2, 2026
21.55
21.75
21.05
21.15
21.15
27,032
Jul 1, 2026
21.00
21.65
20.70
21.50
21.50
18,780
Jun 30, 2026
21.80
22.90
20.60
20.60
20.60
35,814
Jun 29, 2026
20.50
21.40
20.50
21.35
21.35
29,129
Jun 26, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
20.20
20.45
19.50
20.45
20.45
53,643
Jun 25, 2026
21.05
21.10
20.40
20.60
20.10
40,602
Jun 24, 2026
21.00
21.10
20.15
20.90
20.39
55,824
Jun 23, 2026
21.00
21.20
20.75
20.80
20.30
49,214
Jun 22, 2026
21.35
21.55
20.95
21.30
20.78
30,011
Jun 19, 2026
22.00
22.00
21.20
21.30
20.78
80,529
Jun 18, 2026
23.20
23.25
21.95
21.95
21.42
47,056
Jun 17, 2026
22.90
23.35
22.80
23.05
22.49
37,986
Jun 16, 2026
22.80
23.00
22.55
22.85
22.30
40,817
Jun 15, 2026
22.80
22.95
22.30
22.50
21.95
45,985
Jun 12, 2026
21.55
21.85
21.10
21.85
21.32
43,779
Jun 11, 2026
21.25
21.75
20.75
21.35
20.83
39,364
Jun 10, 2026
21.70
21.70
20.80
21.30
20.78
73,084
Jun 9, 2026
22.15
22.15
21.40
21.50
20.98
31,194
Jun 8, 2026
21.95
22.45
21.80
21.95
21.42
41,195
Jun 5, 2026
23.10
24.20
22.05
22.30
21.76
90,795
Jun 4, 2026
22.75
23.40
22.75
23.15
22.59
29,071
Jun 3, 2026
23.45
23.50
22.40
22.55
22.00
65,501
Jun 2, 2026
24.60
24.85
23.20
23.25
22.69
88,288
Jun 1, 2026
22.50
24.35
22.50
24.15
23.56
157,372
May 29, 2026
22.10
22.60
21.75
22.10
21.56
64,197
May 28, 2026
21.55
22.40
21.40
22.25
21.71
36,778
May 27, 2026
22.20
22.25
21.75
21.75
21.22
39,764
May 26, 2026
22.05
22.40
22.05
22.10
21.56
30,015
May 25, 2026
22.45
22.55
22.25
22.35
21.81
25,031
May 22, 2026
21.85
22.80
21.85
22.30
21.76
107,360
May 21, 2026
21.60
22.05
21.45
21.60
21.08
36,381
May 20, 2026
21.20
21.80
21.05
21.70
21.17
40,348
May 19, 2026
20.85
22.20
20.85
21.40
20.88
89,122
May 18, 2026
20.50
21.15
20.30
20.85
20.34
74,368
May 15, 2026
20.50
20.90
20.20
20.70
20.20
64,384
May 14, 2026
20.70
21.15
20.10
20.60
20.10
97,437
May 13, 2026
20.80
20.85
19.76
19.82
19.34
89,234
May 12, 2026
21.40
21.40
20.40
20.50
20.00
60,948
May 11, 2026
21.25
21.90
20.80
21.55
21.03
43,810
May 8, 2026
21.60
22.35
21.40
21.45
20.93
103,143
May 7, 2026
19.30
22.05
18.54
22.00
21.47
304,250
May 6, 2026
19.50
19.74
18.92
19.00
18.54
102,359
May 5, 2026
18.70
19.52
18.70
19.42
18.95
70,574
May 4, 2026
19.00
19.30
18.74
18.94
18.48
42,903
Apr 30, 2026
19.18
19.18
18.44
18.60
18.15
26,355
Apr 29, 2026
18.86
19.06
18.66
19.00
18.54
48,259
Apr 28, 2026
18.70
18.76
18.40
18.76
18.30
33,537
Apr 27, 2026
18.36
19.24
18.30
18.64
18.19
44,805
Apr 24, 2026
18.64
18.80
18.10
18.24
17.80
72,662
Apr 23, 2026
19.20
19.26
18.46
18.48
18.03
54,378
Apr 22, 2026
19.82
19.82
19.08
19.32
18.85
62,066
Apr 21, 2026
19.16
19.80
19.10
19.74
19.26
73,813
Apr 20, 2026
19.28
19.28
18.96
18.98
18.52
42,063
Apr 17, 2026
19.48
19.92
19.30
19.48
19.01
98,037
Apr 16, 2026
18.78
19.46
18.62
19.22
18.75
96,836
Apr 15, 2026
18.26
18.76
18.18
18.60
18.15
56,522
Apr 14, 2026
17.74
18.34
17.62
18.10
17.66
55,065
Apr 13, 2026
17.12
17.54
16.94
17.48
17.06
35,010
Apr 10, 2026
17.10
17.74
17.10
17.38
16.96
42,663
Apr 9, 2026
18.20
18.22
17.10
17.10
16.68
103,449
Apr 8, 2026
18.26
18.90
18.24
18.36
17.91
42,197
Apr 7, 2026
18.46
18.52
17.74
17.86
17.43
83,977
Apr 2, 2026
17.68
18.50
17.44
18.30
17.86
59,692
Apr 1, 2026
18.04
18.10
17.60
17.94
17.50
43,876
Mar 31, 2026
16.58
17.56
16.58
17.56
17.13
53,348
Mar 30, 2026
16.30
16.64
16.26
16.64
16.24
65,383
Mar 27, 2026
16.70
17.10
16.36
16.40
16.00
40,228
Mar 26, 2026
16.80
17.20
16.54
16.70
16.29
65,770
Mar 25, 2026
16.88
17.30
16.88
17.12
16.70
73,149
Mar 24, 2026
17.04
17.08
16.36
16.72
16.31
110,363
Mar 23, 2026
17.16
18.00
17.04
17.24
16.82
67,045
Mar 20, 2026
18.30
18.30
17.62
17.70
17.27
76,399
Mar 19, 2026
17.90
18.18
17.70
18.04
17.60
44,708
Mar 18, 2026
18.10
18.40
17.94
18.20
17.76
101,320
Mar 17, 2026
17.52
17.98
16.98
17.76
17.33
71,112
Mar 16, 2026
18.00
18.14
17.26
17.44
17.02
68,650
Mar 13, 2026
18.14
18.14
17.54
17.92
17.49
99,752
Mar 12, 2026
17.80
18.28
17.72
17.94
17.50
93,011
Mar 11, 2026
18.42
18.42
17.70
18.08
17.64
141,324
Mar 10, 2026
19.26
19.30
18.60
18.60
18.15
94,853
Mar 9, 2026
17.86
19.18
17.72
19.02
18.56
208,914
Mar 6, 2026
18.16
18.62
17.80
18.28
17.84
204,259
Mar 5, 2026
16.60
18.28
16.52
18.06
17.62
388,692
Mar 4, 2026
15.00
15.98
15.00
15.98
15.59
174,315
Mar 3, 2026
14.94
15.10
14.78
15.08
14.71
86,444
Mar 2, 2026
15.20
15.52
15.00
15.02
14.66
124,571
Feb 27, 2026
15.48
15.88
15.16
15.82
15.44
196,198
Feb 26, 2026
14.30
15.34
14.30
15.32
14.95
211,962
Feb 25, 2026
14.06
14.28
13.86
14.18
13.84
78,939
Feb 24, 2026
14.34
14.50
13.96
14.00
13.66
114,434
Feb 23, 2026
14.62
14.82
14.26
14.38
14.03
139,472
Feb 20, 2026
14.64
14.84
14.38
14.76
14.40
97,263
Feb 19, 2026
14.90
14.96
14.50
14.56
14.21
162,639
Feb 18, 2026
15.28
15.30
14.82
14.88
14.52
126,964
Feb 17, 2026
15.10
15.34
14.90
15.20
14.83
172,723
Feb 16, 2026
16.86
16.86
15.18
15.18
14.81
412,660
Feb 13, 2026
16.50
16.98
16.40
16.56
16.16
186,985
Feb 12, 2026
17.10
17.10
16.42
16.42
16.02
129,947
Feb 11, 2026
18.10
18.16
17.06
17.06
16.65
269,673
Feb 10, 2026
18.94
19.18
17.92
18.28
17.84
222,324
Feb 9, 2026
19.02
19.50
18.78
18.82
18.36
121,507
Feb 6, 2026
19.12
19.26
18.70
18.98
18.52
107,838
Feb 5, 2026
19.28
19.52
18.88
19.20
18.73
88,869
Feb 4, 2026
19.82
19.82
18.66
19.14
18.68
191,522
Feb 3, 2026
20.90
20.95
19.76
19.80
19.32
117,518
Feb 2, 2026
20.70
21.05
20.60
20.90
20.39
46,458
Jan 30, 2026
20.80
21.10
20.45
20.85
20.34
49,303
Jan 29, 2026
21.30
21.30
20.55
20.70
20.20
66,385
Jan 28, 2026
21.30
21.30
20.65
21.00
20.49
55,682
Jan 27, 2026
21.15
21.35
20.45
21.15
20.64
85,735
Jan 26, 2026
20.90
21.15
20.50
21.15
20.64
39,802
Jan 23, 2026
21.10
21.10
20.60
20.85
20.34
48,110
Jan 22, 2026
20.15
21.15
20.00
21.15
20.64
51,942
Jan 21, 2026
19.90
19.90
19.34
19.82
19.34
46,225
Jan 20, 2026
20.00
20.10
19.52
19.72
19.24
66,249
Jan 19, 2026
20.45
20.45
20.00
20.25
19.76
86,371
Jan 16, 2026
20.90
21.00
20.70
20.75
20.25
30,618
Jan 15, 2026
21.00
21.05
20.55
20.95
20.44
23,117
Jan 14, 2026
21.10
21.20
20.40
20.85
20.34
41,350
Jan 13, 2026
20.70
21.20
20.55
21.00
20.49
55,911
Jan 12, 2026
21.20
21.40
20.40
20.60
20.10
-
Jan 9, 2026
20.45
21.00
20.10
20.90
20.39
103,948
Jan 8, 2026
20.45
20.65
19.94
20.20
19.71
90,605
Jan 7, 2026
20.30
20.70
20.00
20.70
20.20
129,227
Jan 6, 2026
19.60
20.10
19.22
20.10
19.61
106,954
Jan 5, 2026
19.10
19.40
18.48
19.40
18.93
59,032
Jan 2, 2026
18.92
19.10
18.72
18.94
18.48
37,740
Dec 30, 2025
18.84
19.08
18.70
18.94
18.48
19,967
Dec 29, 2025
18.88
19.16
18.84
19.00
18.54
60,771
Dec 23, 2025
19.20
19.20
18.46
18.88
18.42
65,809
Dec 22, 2025
18.80
19.30
18.72
19.16
18.69
40,252
Dec 19, 2025
18.72
19.04
18.64
18.92
18.46
99,790
Dec 18, 2025
18.46
18.88
18.40
18.82
18.36
42,625
Dec 17, 2025
18.50
18.64
18.28
18.46
18.01
44,428
Dec 16, 2025
18.28
18.70
18.22
18.62
18.17
49,306
Dec 15, 2025
18.42
18.48
18.12
18.24
17.80
55,654
Dec 12, 2025
18.58
18.92
18.44
18.44
17.99
47,331
Dec 11, 2025
17.70
18.42
17.70
18.42
17.97
78,590
Dec 10, 2025
17.50
17.86
17.50
17.86
17.43
27,052
Dec 9, 2025
17.70
17.88
17.60
17.64
17.21
42,574
Dec 8, 2025
18.10
18.54
17.82
17.82
17.39
42,847
Dec 5, 2025
17.86
18.30
17.82
18.18
17.74
80,550
Dec 4, 2025
17.72
18.12
17.72
17.90
17.47
68,641
Dec 3, 2025
18.04
18.28
17.54
17.54
17.11
47,873
Dec 2, 2025
18.64
18.64
17.80
18.02
17.58
69,919
Dec 1, 2025
18.80
18.90
18.44
18.70
18.25
58,356
Nov 28, 2025
18.50
18.94
18.34
18.92
18.46
74,146
Nov 27, 2025
18.14
18.54
18.12
18.54
18.09
101,716
Nov 26, 2025
18.10
18.10
17.78
18.02
17.58
49,928
Nov 25, 2025
18.10
18.20
17.72
18.16
17.72
98,033
Nov 24, 2025
17.70
18.36
17.70
18.14
17.70
116,236
Nov 21, 2025
17.20
17.66
17.14
17.48
17.06
110,011
Nov 20, 2025
17.48
17.62
17.12
17.40
16.98
50,737
Nov 19, 2025
17.10
17.58
17.10
17.36
16.94
62,198
Nov 18, 2025
17.24
17.28
16.98
17.26
16.84
96,260
Nov 17, 2025
17.88
17.88
17.40
17.40
16.98
59,200
Nov 14, 2025
17.44
17.94
17.30
17.90
17.47
58,602
Nov 13, 2025
17.72
18.60
16.76
17.50
17.08
138,372
Nov 12, 2025
17.34
17.70
17.22
17.60
17.17
75,749
Nov 11, 2025
17.18
17.48
17.10
17.42
17.00
40,629
Nov 10, 2025
17.18
17.84
17.12
17.20
16.78
54,835
