LSE - Delayed Quote EUR

GFT Technologies SE (0O2W.L)

27.21 -0.18 (-0.65%)
At close: April 19 at 5:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.45 27.60 27.15 27.21 27.21 1,120
Apr 18, 2024 27.80 27.85 27.15 27.38 27.38 276
Apr 17, 2024 27.55 27.75 27.30 27.51 27.51 464
Apr 16, 2024 27.60 27.80 27.35 27.75 27.75 2,198
Apr 15, 2024 28.85 28.85 28.00 28.20 28.20 1,145
Apr 12, 2024 29.35 29.70 27.90 29.17 29.17 1,292
Apr 11, 2024 29.10 29.25 28.75 29.01 29.01 3,699
Apr 10, 2024 29.10 29.55 28.96 28.96 28.96 2,151
Apr 9, 2024 29.25 29.35 28.55 28.88 28.88 1,731
Apr 8, 2024 28.65 29.15 28.50 28.70 28.70 1,854
Apr 5, 2024 28.45 28.70 28.25 28.64 28.64 1,485
Apr 4, 2024 29.15 29.30 27.75 28.79 28.79 3,629
Apr 3, 2024 27.20 29.30 27.20 29.05 29.05 6,516
Apr 2, 2024 26.85 27.20 26.55 26.85 26.85 3,960
Mar 28, 2024 27.04 27.48 26.72 27.04 27.04 1,073
Mar 27, 2024 27.26 27.26 26.88 26.92 26.92 515
Mar 26, 2024 27.16 27.30 27.02 27.27 27.27 770
Mar 25, 2024 27.46 27.46 26.80 26.88 26.88 1,205
Mar 22, 2024 27.20 27.46 26.94 27.00 27.00 1,083
Mar 21, 2024 27.82 27.82 27.14 27.22 27.22 2,380
Mar 20, 2024 27.16 27.40 26.94 27.29 27.29 854
Mar 19, 2024 27.50 27.70 26.98 27.12 27.12 1,399
Mar 18, 2024 27.22 27.52 27.00 27.38 27.38 667
Mar 15, 2024 27.12 27.62 25.84 27.23 27.23 272
Mar 14, 2024 27.16 27.58 26.92 27.43 27.43 4,651
Mar 13, 2024 26.78 27.34 26.54 27.21 27.21 5,238
Mar 12, 2024 26.86 27.02 26.60 26.80 26.80 3,879
Mar 11, 2024 26.88 27.30 26.66 26.68 26.68 3,620
Mar 8, 2024 29.50 29.50 27.00 27.52 27.52 19,984
Mar 7, 2024 31.64 32.00 28.80 29.62 29.62 10,168
Mar 6, 2024 31.74 32.20 31.34 32.04 32.04 2,656
Mar 5, 2024 32.24 32.52 31.76 31.86 31.86 4,972
Mar 4, 2024 33.08 33.44 32.50 32.81 32.81 650
Mar 1, 2024 32.80 33.16 32.54 32.76 32.76 1,542
Feb 29, 2024 29.74 32.38 29.74 32.24 32.24 1,279
Feb 28, 2024 31.98 31.98 31.16 31.24 31.24 2,258
Feb 27, 2024 31.50 31.96 31.34 31.64 31.64 653
Feb 26, 2024 31.60 31.82 31.30 31.64 31.64 1,128
Feb 23, 2024 32.06 32.54 31.74 31.89 31.89 1,255
Feb 22, 2024 32.32 32.44 31.96 32.33 32.33 1,699
Feb 21, 2024 31.88 32.10 31.42 31.52 31.52 872
Feb 20, 2024 31.82 32.36 31.46 31.68 31.68 1,319
Feb 19, 2024 32.00 32.18 31.74 31.91 31.91 720
Feb 16, 2024 32.46 32.84 31.86 31.86 31.86 832
Feb 15, 2024 32.34 32.66 32.10 32.40 32.40 756
Feb 14, 2024 31.48 31.94 31.36 31.79 31.79 1,353
Feb 13, 2024 32.18 32.18 30.84 31.42 31.42 4,187
Feb 12, 2024 32.50 32.88 32.26 32.40 32.40 1,736
Feb 9, 2024 33.20 33.30 32.48 32.55 32.55 721
Feb 8, 2024 32.86 33.86 32.70 33.63 33.63 2,410
Feb 7, 2024 32.20 32.70 31.84 32.70 32.70 1,246
Feb 6, 2024 32.16 32.24 31.72 32.10 32.10 4,009
Feb 5, 2024 32.22 32.44 31.74 32.12 32.12 1,940
Feb 2, 2024 32.58 33.02 31.92 32.14 32.14 1,745
Feb 1, 2024 31.06 32.92 31.06 32.70 32.70 1,426
Jan 31, 2024 33.14 33.14 32.46 32.74 32.74 4,057
Jan 30, 2024 34.08 34.08 32.78 33.01 33.01 7,938
Jan 29, 2024 30.92 33.92 30.80 33.13 33.13 7,773
Jan 26, 2024 29.80 31.64 29.40 30.52 30.52 3,871
Jan 25, 2024 30.08 30.08 29.38 29.49 29.49 1,164
Jan 24, 2024 29.86 30.22 29.62 29.88 29.88 1,032
Jan 23, 2024 29.48 30.00 29.14 29.78 29.78 2,115
Jan 22, 2024 29.00 29.54 29.00 29.17 29.17 4,517
Jan 19, 2024 29.00 29.08 28.64 28.80 28.80 7,419
Jan 18, 2024 28.60 28.76 28.10 28.27 28.27 16,778
Jan 17, 2024 28.60 28.76 27.98 28.17 28.17 21,704
Jan 16, 2024 29.44 29.44 28.70 28.76 28.76 5,590
Jan 15, 2024 30.28 30.28 29.24 30.20 30.20 13,046
Jan 12, 2024 29.88 30.36 29.84 30.02 30.02 443
Jan 11, 2024 30.00 30.24 29.48 29.50 29.50 544
Jan 10, 2024 29.92 30.10 29.70 29.94 29.94 649
Jan 9, 2024 30.00 30.20 29.56 29.94 29.94 768
Jan 8, 2024 29.42 29.80 29.00 29.44 29.44 1,695
Jan 5, 2024 29.68 29.68 28.90 29.18 29.18 1,406
Jan 4, 2024 29.88 30.00 29.36 29.75 29.75 1,586
Jan 3, 2024 30.34 30.58 29.60 29.78 29.78 3,807
Jan 2, 2024 31.20 31.44 30.45 30.81 30.81 3,001
Dec 29, 2023 31.64 31.64 31.04 31.22 31.22 665
Dec 28, 2023 31.34 31.64 31.28 31.28 31.28 861
Dec 27, 2023 31.04 31.48 30.82 31.42 31.42 1,653
Dec 22, 2023 31.18 31.18 30.60 30.73 30.73 1,299
Dec 21, 2023 30.62 31.60 30.62 30.85 30.85 2,635
Dec 20, 2023 31.26 31.66 30.96 31.54 31.54 1,895
Dec 19, 2023 29.92 31.54 29.60 31.26 31.26 4,420
Dec 18, 2023 30.30 30.62 29.56 29.73 29.73 2,035
Dec 15, 2023 29.86 30.60 29.10 30.06 30.06 4,101
Dec 14, 2023 28.82 29.08 28.80 29.00 29.00 41,414
Dec 13, 2023 28.78 29.00 28.10 28.42 28.42 10,013
Dec 12, 2023 29.80 29.80 28.60 28.72 28.72 24,224
Dec 11, 2023 30.10 30.40 30.04 30.06 30.06 17,809
Dec 8, 2023 31.00 31.50 29.76 30.15 30.15 6,000
Dec 7, 2023 32.56 32.56 31.00 31.45 31.45 1,906
Dec 6, 2023 32.94 32.94 32.56 32.75 32.75 2,456
Dec 5, 2023 32.40 33.04 32.40 32.74 32.74 5,819
Dec 4, 2023 32.54 32.90 32.49 32.49 32.49 4,001
Dec 1, 2023 32.34 32.62 32.34 32.43 32.43 569
Nov 30, 2023 32.68 32.78 32.24 32.24 32.24 1,566
Nov 29, 2023 31.94 32.58 31.94 32.20 32.20 2,503
Nov 28, 2023 31.62 32.02 31.60 31.86 31.86 2,354
Nov 27, 2023 31.64 31.98 31.38 31.58 31.58 1,769
Nov 24, 2023 31.56 31.96 31.56 31.76 31.76 2,198
Nov 23, 2023 32.60 32.60 31.52 31.60 31.60 1,425
Nov 22, 2023 31.20 32.14 30.92 32.02 32.02 3,343
Nov 21, 2023 31.52 31.58 31.16 31.25 31.25 4,268
Nov 20, 2023 31.00 31.48 30.70 30.96 30.96 3,614
Nov 17, 2023 30.92 31.52 30.92 31.08 31.08 1,682
Nov 16, 2023 31.34 31.38 30.80 31.14 31.14 1,772
Nov 15, 2023 31.56 31.80 31.32 31.36 31.36 2,511
Nov 14, 2023 30.64 31.38 30.40 31.24 31.24 3,559
Nov 13, 2023 30.58 30.64 29.78 30.04 30.04 808
Nov 10, 2023 28.90 30.48 28.86 29.43 29.43 6,602
Nov 9, 2023 27.78 30.28 27.78 29.15 29.15 16,878
Nov 8, 2023 28.98 29.76 28.98 29.56 29.56 4,810
Nov 7, 2023 29.06 29.24 28.42 29.00 29.00 6,042
Nov 6, 2023 30.10 30.10 29.24 29.28 29.28 2,846
Nov 3, 2023 29.40 30.04 29.30 29.66 29.66 4,901
Nov 2, 2023 28.30 29.72 28.30 29.20 29.20 1,657
Nov 1, 2023 28.12 28.36 27.58 28.36 28.36 1,322
Oct 31, 2023 28.02 28.22 28.00 28.16 28.16 1,354
Oct 30, 2023 28.00 28.00 27.56 27.66 27.66 2,360
Oct 27, 2023 27.12 28.00 26.52 27.90 27.90 4,011
Oct 26, 2023 27.28 27.40 27.10 27.16 27.16 5,392
Oct 25, 2023 28.20 28.20 27.46 27.84 27.84 15,314
Oct 24, 2023 27.74 28.64 27.60 27.73 27.73 7,222
Oct 23, 2023 27.64 28.04 27.26 27.60 27.60 5,227
Oct 20, 2023 27.72 27.88 27.30 27.73 27.73 5,755
Oct 19, 2023 27.96 28.38 27.96 28.27 28.27 5,644
Oct 18, 2023 28.18 28.24 27.80 28.03 28.03 9,508
Oct 17, 2023 28.04 28.04 27.68 27.94 27.94 11,051
Oct 16, 2023 27.76 28.10 27.48 28.10 28.10 10,283
Oct 13, 2023 27.50 27.82 27.30 27.62 27.62 8,587
Oct 12, 2023 28.42 28.48 27.62 27.82 27.82 3,770
Oct 11, 2023 27.18 28.28 26.82 27.92 27.92 25,521
Oct 10, 2023 26.40 27.22 26.40 27.08 27.08 12,841
Oct 9, 2023 26.24 26.58 25.72 26.25 26.25 16,078
Oct 6, 2023 25.76 26.42 25.76 25.82 25.82 9,870
Oct 5, 2023 26.26 26.40 25.54 25.88 25.88 3,375
Oct 4, 2023 24.86 26.12 24.72 25.80 25.80 7,624
Oct 3, 2023 25.96 25.96 25.00 25.00 25.00 3,059
Oct 2, 2023 26.42 26.78 25.72 26.33 26.33 6,224
Sep 29, 2023 25.12 26.90 25.12 25.50 25.50 15,934
Sep 28, 2023 24.78 25.00 24.70 24.86 24.86 4,918
Sep 27, 2023 25.30 25.54 24.80 25.26 25.26 2,443
Sep 26, 2023 25.10 25.78 25.06 25.10 25.10 11,306
Sep 25, 2023 24.48 25.46 24.48 25.20 25.20 8,940
Sep 22, 2023 23.68 24.36 23.68 23.93 23.93 20,311
Sep 21, 2023 23.98 23.98 23.60 23.78 23.78 15,238
Sep 20, 2023 23.86 24.08 23.86 23.99 23.99 2,211
Sep 19, 2023 23.90 24.06 23.60 23.86 23.86 8,151
Sep 18, 2023 24.32 24.32 23.82 23.94 23.94 7,238
Sep 15, 2023 24.68 24.72 24.16 24.24 24.24 1,586
Sep 14, 2023 24.04 24.42 24.00 24.18 24.18 2,021
Sep 13, 2023 24.20 24.24 23.80 23.80 23.80 25,758
Sep 12, 2023 24.68 24.72 24.24 24.36 24.36 1,893
Sep 11, 2023 24.92 25.20 24.72 24.84 24.84 1,426
Sep 8, 2023 25.04 25.28 24.86 24.86 24.86 5,714
Sep 7, 2023 25.68 25.68 24.74 25.00 25.00 28,793
Sep 6, 2023 25.72 25.72 25.22 25.48 25.48 6,142
Sep 5, 2023 25.30 25.60 25.00 25.49 25.49 1,508
Sep 4, 2023 25.38 25.54 25.38 25.38 25.38 345
Sep 1, 2023 25.68 25.80 25.27 25.27 25.27 2,547
Aug 31, 2023 25.64 26.22 25.64 26.04 26.04 2,405
Aug 30, 2023 25.66 25.70 25.42 25.52 25.52 4,718
Aug 29, 2023 24.88 25.58 24.88 25.36 25.36 2,487
Aug 25, 2023 24.62 24.68 24.50 24.54 24.54 1,065
Aug 24, 2023 25.36 25.36 24.56 24.60 24.60 3,562
Aug 23, 2023 24.88 24.88 24.62 24.79 24.79 1,312
Aug 22, 2023 24.38 24.82 24.22 24.71 24.71 2,157
Aug 21, 2023 24.56 24.80 24.20 24.80 24.80 1,967
Aug 18, 2023 24.42 24.58 24.26 24.36 24.36 4,919
Aug 17, 2023 25.20 25.34 24.46 24.50 24.50 5,017
Aug 16, 2023 25.86 25.86 25.40 25.51 25.51 4,806
Aug 15, 2023 26.08 26.40 25.72 25.83 25.83 3,228
Aug 14, 2023 26.24 26.30 25.82 26.03 26.03 26,570
Aug 11, 2023 26.04 26.64 25.46 26.18 26.18 10,395
Aug 10, 2023 24.42 26.94 23.70 26.18 26.18 23,536
Aug 9, 2023 24.70 24.98 24.53 24.80 24.80 8,033
Aug 8, 2023 25.16 25.30 24.22 24.96 24.96 7,407
Aug 7, 2023 25.48 25.70 25.20 25.48 25.48 5,699
Aug 4, 2023 25.30 25.38 24.82 25.13 25.13 12,833
Aug 3, 2023 25.52 25.52 25.12 25.28 25.28 23,068
Aug 2, 2023 26.24 26.24 25.50 25.68 25.68 2,677
Aug 1, 2023 26.24 26.42 26.10 26.12 26.12 2,902
Jul 31, 2023 26.50 26.50 26.08 26.35 26.35 2,825
Jul 28, 2023 26.64 26.76 26.31 26.38 26.38 2,140
Jul 27, 2023 26.34 26.98 26.34 26.91 26.91 2,934
Jul 26, 2023 26.36 26.36 25.74 26.09 26.09 2,764
Jul 25, 2023 26.14 26.20 25.86 26.03 26.03 2,317
Jul 24, 2023 26.36 26.64 26.08 26.29 26.29 2,222
Jul 21, 2023 27.08 27.08 26.00 26.69 26.69 8,231
Jul 20, 2023 27.14 27.38 26.70 26.94 26.94 2,235
Jul 19, 2023 27.34 27.34 27.10 27.22 27.22 1,885
Jul 18, 2023 26.94 27.10 26.72 27.00 27.00 1,602
Jul 17, 2023 26.90 27.18 26.72 26.80 26.80 7,653
Jul 14, 2023 27.00 27.76 26.86 27.01 27.01 11,142
Jul 13, 2023 26.78 27.00 26.64 26.70 26.70 56,282
Jul 12, 2023 26.36 26.70 26.06 26.56 26.56 10,272
Jul 11, 2023 26.32 27.00 26.26 26.55 26.55 31,102
Jul 10, 2023 25.02 25.08 24.66 24.94 24.94 4,990
Jul 7, 2023 24.94 25.12 24.86 24.86 24.86 1,954
Jul 6, 2023 25.18 25.38 24.80 25.18 25.18 6,531
Jul 5, 2023 25.30 25.42 25.04 25.19 25.19 40,186
Jul 4, 2023 25.64 25.80 25.40 25.41 25.41 2,574
Jul 3, 2023 26.02 26.02 25.38 25.56 25.56 8,001
Jun 30, 2023 25.26 26.00 25.26 25.74 25.74 2,224
Jun 29, 2023 25.76 25.92 25.14 25.55 25.55 6,597
Jun 28, 2023 25.72 25.72 24.76 25.53 25.53 18,990
Jun 27, 2023 26.40 26.42 25.50 25.80 25.80 9,026
Jun 26, 2023 28.22 28.22 26.02 26.86 26.86 16,740
Jun 23, 2023 0.45 Dividend
Jun 23, 2023 28.50 28.54 28.02 28.27 28.27 5,644
Jun 22, 2023 28.54 29.14 28.32 28.78 28.33 2,933
Jun 21, 2023 28.24 28.92 28.04 28.69 28.24 12,317
Jun 20, 2023 29.02 29.14 28.40 29.12 28.66 5,184
Jun 19, 2023 29.06 29.82 29.06 29.61 29.14 5,947
Jun 16, 2023 28.50 29.44 28.50 29.27 28.82 11,109
Jun 15, 2023 28.24 28.56 28.12 28.34 27.90 11,207
Jun 14, 2023 29.02 29.08 28.38 28.70 28.25 6,361
Jun 13, 2023 28.86 29.06 28.72 28.85 28.40 6,676
Jun 12, 2023 28.38 28.74 28.26 28.56 28.11 6,570
Jun 9, 2023 28.20 28.48 28.20 28.30 27.86 4,733
Jun 8, 2023 27.90 28.38 27.76 27.95 27.52 7,601
Jun 7, 2023 28.68 28.70 28.22 28.32 27.88 3,047
Jun 6, 2023 28.56 28.88 28.04 28.74 28.29 7,360
Jun 5, 2023 29.26 29.34 28.78 28.88 28.43 7,870
Jun 2, 2023 29.40 29.50 29.00 29.29 28.84 12,559
Jun 1, 2023 29.40 29.58 28.90 29.19 28.73 22,675
May 31, 2023 30.14 30.52 29.10 29.49 29.03 133,613
May 30, 2023 29.10 30.70 28.98 30.10 29.63 17,143
May 26, 2023 28.88 29.28 28.68 28.90 28.44 86,268
May 25, 2023 28.02 28.02 27.30 27.64 27.21 7,882
May 24, 2023 29.14 29.14 27.68 28.24 27.80 13,590
May 23, 2023 28.72 29.36 28.56 29.09 28.63 29,884
May 22, 2023 28.98 29.02 27.90 28.46 28.01 588,820
May 19, 2023 29.00 29.06 28.60 28.87 28.42 62,510
May 18, 2023 28.90 29.02 28.78 28.95 28.50 2,862
May 17, 2023 28.86 29.10 28.52 28.82 28.36 11,625
May 16, 2023 29.86 30.04 29.08 29.44 28.98 16,680
May 15, 2023 30.40 30.60 29.84 30.03 29.56 108,674
May 12, 2023 30.26 30.94 29.74 30.49 30.01 10,772
May 11, 2023 34.80 34.80 29.90 30.53 30.05 287,500
May 10, 2023 35.10 35.10 34.30 34.62 34.08 3,452
May 9, 2023 35.62 35.64 35.15 35.32 34.77 2,289
May 5, 2023 35.72 35.98 35.69 35.98 35.42 5,050
May 4, 2023 35.42 35.54 35.20 35.46 34.91 2,421
May 3, 2023 36.42 36.58 35.42 35.66 35.10 4,196
May 2, 2023 35.90 36.58 35.88 36.43 35.86 5,310
Apr 28, 2023 35.50 35.84 35.50 35.71 35.16 1,492
Apr 27, 2023 35.00 35.38 35.00 35.21 34.65 2,835
Apr 26, 2023 34.40 35.10 34.30 34.47 33.93 10,474
Apr 25, 2023 35.30 35.30 34.18 34.88 34.33 3,832
Apr 24, 2023 35.24 35.66 34.90 35.33 34.78 680
Apr 21, 2023 35.30 35.50 34.54 35.03 34.49 5,956
Apr 20, 2023 35.74 35.90 35.30 35.65 35.10 1,772
Apr 19, 2023 36.10 36.10 35.80 35.87 35.30 1,725