GFT Technologies SE GFT
XETR · Germany · Technology Services
€26.35+0.85 (+3.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.35 | +3.33% | €25.20 | €27.45 | €24.95 | 91.88K |
| 2026-09-30 | €25.50 | 0.00% | €25.60 | €25.85 | €24.85 | 47.73K |
| 2026-09-29 | €25.50 | +0.79% | €25.10 | €25.75 | €25.00 | 26.94K |
| 2026-09-28 | €25.30 | +1.00% | €25.25 | €25.65 | €24.90 | 55.78K |
| 2026-09-25 | €25.05 | -1.38% | €25.60 | €25.70 | €24.95 | 32.71K |
| 2026-09-24 | €25.40 | -2.12% | €26.00 | €26.00 | €25.35 | 27.79K |
| 2026-09-23 | €25.95 | 0.00% | €26.00 | €26.25 | €25.70 | 43.87K |
| 2026-09-22 | €25.95 | -2.81% | €26.80 | €26.85 | €25.90 | 33.77K |
| 2026-09-21 | €26.70 | +2.30% | €26.50 | €26.90 | €26.05 | 45.73K |
| 2026-09-18 | €26.10 | -2.79% | €26.75 | €26.80 | €26.00 | 99.30K |
| 2026-09-17 | €26.85 | +2.29% | €26.70 | €26.85 | €26.15 | 81.63K |
| 2026-09-16 | €26.25 | -1.13% | €26.70 | €26.70 | €26.00 | 66.50K |
| 2026-09-15 | €26.55 | +2.51% | €26.10 | €26.55 | €25.50 | 201.96K |
| 2026-09-14 | €25.90 | +3.81% | €25.35 | €26.15 | €25.00 | 66.43K |
| 2026-09-11 | €24.95 | +1.22% | €24.85 | €25.10 | €24.40 | 26.28K |
| 2026-09-10 | €24.65 | 0.00% | €24.80 | €24.90 | €24.30 | 44.88K |
| 2026-09-09 | €24.65 | -1.20% | €24.80 | €24.85 | €24.30 | 74.05K |
| 2026-09-08 | €24.95 | -2.73% | €25.90 | €25.90 | €24.65 | 28.69K |
| 2026-09-07 | €25.65 | -0.58% | €25.75 | €25.75 | €24.95 | 37.69K |
| 2026-09-04 | €25.80 | -2.27% | €26.70 | €26.80 | €25.75 | 62.93K |
| 2026-09-03 | €26.40 | +6.45% | €24.80 | €26.75 | €24.70 | 137.16K |
| 2026-09-02 | €24.80 | -5.70% | €26.00 | €26.00 | €24.40 | 70.86K |
| 2026-09-01 | €26.30 | +3.75% | €26.15 | €27.10 | €26.00 | 143.32K |
| 2026-08-31 | €25.35 | -0.20% | €25.40 | €25.65 | €25.10 | 48.13K |
| 2026-08-28 | €25.40 | -2.12% | €25.65 | €26.05 | €25.20 | 146.78K |
| 2026-08-27 | €25.95 | +15.08% | €23.20 | €25.95 | €23.05 | 248.86K |
| 2026-08-26 | €22.55 | 0.00% | €22.40 | €22.80 | €22.40 | 21.55K |
| 2026-08-25 | €22.55 | -0.44% | €22.75 | €22.85 | €22.45 | 32.37K |
| 2026-08-24 | €22.65 | -1.09% | €22.90 | €23.05 | €22.65 | 19.94K |
| 2026-08-21 | €22.90 | +0.44% | €23.20 | €23.20 | €22.65 | 25.67K |
| 2026-08-20 | €22.80 | 0.00% | €22.85 | €23.25 | €22.65 | 18.30K |
| 2026-08-19 | €22.80 | 0.00% | €23.15 | €23.15 | €22.65 | 20.95K |
| 2026-08-18 | €22.80 | +0.88% | €23.00 | €23.15 | €22.60 | 26.95K |
| 2026-08-17 | €22.60 | -0.66% | €22.80 | €23.00 | €22.30 | 34.05K |
| 2026-08-14 | €22.75 | -1.94% | €23.65 | €24.15 | €22.65 | 90.38K |
| 2026-08-13 | €23.20 | +5.45% | €22.40 | €23.45 | €22.05 | 75.53K |
| 2026-08-12 | €22.00 | +0.46% | €21.70 | €22.25 | €21.25 | 54.90K |
| 2026-08-11 | €21.90 | -1.13% | €22.45 | €22.45 | €21.55 | 151.88K |
| 2026-08-10 | €22.15 | -6.34% | €24.00 | €24.15 | €22.15 | 98.63K |
| 2026-08-07 | €23.65 | -5.21% | €24.50 | €24.50 | €22.85 | 118.06K |
| 2026-08-06 | €24.95 | +6.40% | €23.20 | €24.95 | €22.00 | 147.33K |
| 2026-08-05 | €23.45 | -1.05% | €23.90 | €23.90 | €23.45 | 33.78K |
| 2026-08-04 | €23.70 | -0.21% | €23.65 | €24.00 | €23.25 | 50.17K |
| 2026-08-03 | €23.75 | +4.17% | €23.20 | €23.95 | €23.10 | 68.93K |
| 2026-07-31 | €22.80 | -0.87% | €23.25 | €23.25 | €22.55 | 47.55K |
| 2026-07-30 | €23.00 | -4.76% | €24.10 | €24.10 | €22.90 | 110.17K |
| 2026-07-29 | €24.15 | +6.62% | €22.70 | €24.30 | €22.70 | 213.97K |
| 2026-07-28 | €22.65 | +5.84% | €21.40 | €22.65 | €21.25 | 103.87K |
| 2026-07-27 | €21.40 | +3.38% | €20.80 | €21.60 | €20.70 | 51.12K |
| 2026-07-24 | €20.70 | +4.33% | €19.84 | €20.90 | €19.84 | 52.10K |
| 2026-07-23 | €19.84 | -3.69% | €20.50 | €20.70 | €19.84 | 59.17K |
| 2026-07-22 | €20.60 | -1.20% | €20.90 | €20.90 | €20.35 | 28.57K |
| 2026-07-21 | €20.85 | -1.18% | €21.00 | €21.10 | €20.60 | 22.14K |
| 2026-07-20 | €21.10 | +1.20% | €20.70 | €21.35 | €20.70 | 36.17K |
| 2026-07-17 | €20.85 | +0.72% | €20.55 | €20.95 | €20.35 | 37.63K |
| 2026-07-16 | €20.70 | -0.24% | €20.60 | €20.70 | €20.20 | 46.28K |
| 2026-07-15 | €20.75 | +1.47% | €20.55 | €21.10 | €20.25 | 42.99K |
| 2026-07-14 | €20.45 | -2.62% | €20.80 | €21.00 | €20.05 | 61.04K |
| 2026-07-13 | €21.00 | +5.95% | €19.82 | €21.00 | €19.82 | 97.73K |
| 2026-07-10 | €19.82 | +1.43% | €19.38 | €20.05 | €19.36 | 51.46K |
| 2026-07-09 | €19.54 | -0.61% | €20.00 | €20.00 | €19.10 | 44.89K |
| 2026-07-08 | €19.66 | -5.48% | €20.60 | €20.70 | €19.66 | 126.54K |
| 2026-07-07 | €20.80 | -1.42% | €21.20 | €21.20 | €20.45 | 22.48K |
| 2026-07-06 | €21.10 | -0.24% | €21.30 | €21.55 | €21.10 | 17.74K |
| 2026-07-03 | €21.15 | 0.00% | €21.30 | €21.50 | €21.10 | 31.31K |
| 2026-07-02 | €21.15 | -1.63% | €21.55 | €21.75 | €21.05 | 27.03K |
| 2026-07-01 | €21.50 | +4.37% | €21.00 | €21.65 | €20.70 | 18.78K |
| 2026-06-30 | €20.60 | -3.51% | €21.80 | €22.90 | €20.60 | 35.81K |
| 2026-06-29 | €21.35 | +4.40% | €20.50 | €21.40 | €20.50 | 29.13K |
| 2026-06-26 | €20.45 | -0.73% | €20.20 | €20.45 | €19.50 | 53.64K |
| 2026-06-25 | €20.60 | -1.44% | €21.05 | €21.10 | €20.40 | 40.60K |
| 2026-06-24 | €20.90 | +0.48% | €21.00 | €21.10 | €20.15 | 55.82K |
| 2026-06-23 | €20.80 | -2.35% | €21.00 | €21.20 | €20.75 | 49.21K |
| 2026-06-22 | €21.30 | 0.00% | €21.35 | €21.55 | €20.95 | 30.01K |
| 2026-06-19 | €21.30 | -2.96% | €22.00 | €22.00 | €21.20 | 80.53K |
| 2026-06-18 | €21.95 | -4.77% | €23.20 | €23.25 | €21.95 | 47.06K |
| 2026-06-17 | €23.05 | +0.88% | €22.90 | €23.35 | €22.80 | 37.99K |
| 2026-06-16 | €22.85 | +1.56% | €22.80 | €23.00 | €22.55 | 40.82K |
| 2026-06-15 | €22.50 | +2.97% | €22.80 | €22.95 | €22.30 | 45.99K |
| 2026-06-12 | €21.85 | +2.34% | €21.55 | €21.85 | €21.10 | 43.78K |
| 2026-06-11 | €21.35 | +0.23% | €21.25 | €21.75 | €20.75 | 39.36K |
| 2026-06-10 | €21.30 | -0.93% | €21.70 | €21.70 | €20.80 | 73.08K |
| 2026-06-09 | €21.50 | -2.05% | €22.15 | €22.15 | €21.40 | 31.19K |
| 2026-06-08 | €21.95 | -1.57% | €21.95 | €22.45 | €21.80 | 41.20K |
| 2026-06-05 | €22.30 | -3.67% | €23.10 | €24.20 | €22.05 | 90.80K |
| 2026-06-04 | €23.15 | +2.66% | €22.75 | €23.40 | €22.75 | 29.07K |
| 2026-06-03 | €22.55 | -3.01% | €23.45 | €23.50 | €22.40 | 65.50K |
| 2026-06-02 | €23.25 | -3.73% | €24.60 | €24.85 | €23.20 | 88.29K |
| 2026-06-01 | €24.15 | +9.28% | €22.50 | €24.35 | €22.50 | 157.37K |
| 2026-05-29 | €22.10 | -0.67% | €22.10 | €22.60 | €21.75 | 64.20K |