XETRA - Delayed Quote EUR

GFT Technologies SE (GFT.DE)

27.50 +0.05 (+0.18%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.05 27.65 27.05 27.50 27.50 22,701
Apr 18, 2024 27.80 27.85 27.15 27.45 27.45 26,855
Apr 17, 2024 27.50 27.80 27.30 27.65 27.65 19,780
Apr 16, 2024 27.70 27.80 27.40 27.65 27.65 29,623
Apr 15, 2024 28.70 28.95 27.95 28.05 28.05 42,152
Apr 12, 2024 29.35 29.75 28.65 28.65 28.65 34,671
Apr 11, 2024 28.95 29.25 28.70 29.00 29.00 35,777
Apr 10, 2024 28.90 29.55 28.90 28.95 28.95 38,726
Apr 9, 2024 29.00 29.50 28.45 28.90 28.90 36,350
Apr 8, 2024 28.50 29.35 28.45 29.15 29.15 25,260
Apr 5, 2024 28.25 28.75 28.25 28.45 28.45 20,392
Apr 4, 2024 29.10 29.25 28.40 28.75 28.75 46,576
Apr 3, 2024 27.10 29.30 27.00 29.05 29.05 88,701
Apr 2, 2024 26.85 27.00 26.50 26.85 26.85 46,522
Mar 28, 2024 27.30 27.40 26.70 27.00 27.00 26,580
Mar 27, 2024 27.20 27.26 26.84 27.10 27.10 24,897
Mar 26, 2024 27.00 27.32 27.00 27.30 27.30 13,532
Mar 25, 2024 27.34 27.46 26.76 26.96 26.96 22,389
Mar 22, 2024 27.20 27.22 26.82 27.22 27.22 22,439
Mar 21, 2024 27.82 27.82 27.06 27.14 27.14 27,760
Mar 20, 2024 27.00 27.40 26.80 27.24 27.24 42,126
Mar 19, 2024 27.30 27.30 26.90 27.04 27.04 22,635
Mar 18, 2024 27.20 27.60 27.02 27.30 27.30 27,304
Mar 15, 2024 27.12 27.62 27.02 27.02 27.02 40,230
Mar 14, 2024 27.08 27.58 26.96 27.32 27.32 52,856
Mar 13, 2024 26.70 27.44 26.26 27.20 27.20 68,676
Mar 12, 2024 26.60 27.08 26.60 26.72 26.72 55,068
Mar 11, 2024 27.04 27.20 26.48 26.68 26.68 83,322
Mar 8, 2024 29.50 29.50 27.22 27.28 27.28 157,039
Mar 7, 2024 31.60 31.92 28.70 29.40 29.40 159,991
Mar 6, 2024 31.76 32.32 31.32 32.12 32.12 24,161
Mar 5, 2024 32.30 32.50 31.78 31.78 31.78 24,331
Mar 4, 2024 33.12 33.38 32.38 32.52 32.52 22,315
Mar 1, 2024 32.60 33.16 32.54 33.16 33.16 25,850
Feb 29, 2024 31.32 32.44 31.18 32.24 32.24 41,450
Feb 28, 2024 31.96 31.96 31.10 31.28 31.28 12,318
Feb 27, 2024 31.52 32.04 31.26 31.76 31.76 17,564
Feb 26, 2024 31.62 31.86 31.20 31.62 31.62 11,968
Feb 23, 2024 32.00 32.34 31.68 31.80 31.80 20,259
Feb 22, 2024 31.68 32.46 31.68 32.42 32.42 23,624
Feb 21, 2024 31.90 31.90 31.26 31.52 31.52 18,519
Feb 20, 2024 31.98 31.98 31.40 31.68 31.68 15,886
Feb 19, 2024 32.08 32.20 31.62 32.00 32.00 12,796
Feb 16, 2024 32.64 32.80 31.84 32.08 32.08 11,441
Feb 15, 2024 32.08 32.62 32.06 32.40 32.40 20,027
Feb 14, 2024 31.40 32.14 31.38 31.86 31.86 28,191
Feb 13, 2024 32.18 32.18 30.74 31.60 31.60 48,762
Feb 12, 2024 32.56 32.94 32.02 32.40 32.40 22,517
Feb 9, 2024 33.30 33.30 32.48 32.56 32.56 20,043
Feb 8, 2024 32.50 33.86 32.50 33.34 33.34 33,060
Feb 7, 2024 32.20 32.72 31.84 32.70 32.70 24,328
Feb 6, 2024 32.16 32.28 31.72 32.24 32.24 47,595
Feb 5, 2024 32.04 32.54 31.68 31.94 31.94 33,450
Feb 2, 2024 32.70 32.96 31.88 31.94 31.94 24,257
Feb 1, 2024 32.84 32.84 32.36 32.66 32.66 21,972
Jan 31, 2024 33.16 33.18 32.28 32.92 32.92 34,645
Jan 30, 2024 33.92 33.96 32.70 32.78 32.78 41,326
Jan 29, 2024 30.86 33.66 30.50 33.36 33.36 127,064
Jan 26, 2024 29.80 31.56 29.28 30.66 30.66 56,948
Jan 25, 2024 30.00 30.00 29.26 29.56 29.56 11,132
Jan 24, 2024 29.94 30.20 29.72 30.00 30.00 19,321
Jan 23, 2024 29.38 30.00 29.08 29.62 29.62 13,448
Jan 22, 2024 29.02 29.50 29.00 29.20 29.20 23,296
Jan 19, 2024 29.00 29.04 28.60 28.98 28.98 16,049
Jan 18, 2024 28.36 28.80 28.10 28.74 28.74 29,133
Jan 17, 2024 28.52 28.74 27.94 28.42 28.42 43,909
Jan 16, 2024 29.24 29.24 28.64 28.82 28.82 42,118
Jan 15, 2024 30.20 30.24 29.18 29.24 29.24 21,411
Jan 12, 2024 29.70 30.36 29.70 30.30 30.30 20,439
Jan 11, 2024 30.00 30.30 29.48 29.50 29.50 16,198
Jan 10, 2024 29.76 30.10 29.58 29.78 29.78 13,600
Jan 9, 2024 29.86 30.00 29.60 29.98 29.98 14,248
Jan 8, 2024 29.42 29.80 29.02 29.80 29.80 17,147
Jan 5, 2024 29.60 29.62 28.86 29.22 29.22 12,203
Jan 4, 2024 29.70 30.04 29.30 29.82 29.82 21,237
Jan 3, 2024 30.48 30.48 29.60 29.66 29.66 34,495
Jan 2, 2024 31.40 31.40 30.26 30.60 30.60 43,178
Dec 29, 2023 31.52 31.60 31.04 31.20 31.20 7,388
Dec 28, 2023 31.34 31.64 31.14 31.30 31.30 16,857
Dec 27, 2023 31.04 31.56 31.04 31.36 31.36 20,892
Dec 22, 2023 30.96 31.18 30.56 30.82 30.82 23,473
Dec 21, 2023 31.34 31.42 30.66 31.14 31.14 26,755
Dec 20, 2023 31.26 31.76 30.96 31.60 31.60 22,914
Dec 19, 2023 29.60 31.48 29.58 31.24 31.24 70,477
Dec 18, 2023 30.30 30.42 29.54 29.74 29.74 33,825
Dec 15, 2023 29.98 30.62 29.52 30.52 30.52 84,008
Dec 14, 2023 29.02 29.10 28.76 29.10 29.10 101,108
Dec 13, 2023 28.82 29.08 28.08 28.44 28.44 68,780
Dec 12, 2023 30.00 30.00 28.48 28.72 28.72 99,990
Dec 11, 2023 30.20 30.40 29.96 30.06 30.06 44,203
Dec 8, 2023 31.00 31.06 29.70 30.08 30.08 60,086
Dec 7, 2023 32.52 32.52 30.92 31.30 31.30 35,078
Dec 6, 2023 32.72 32.92 32.62 32.70 32.70 23,278
Dec 5, 2023 32.40 33.10 32.40 32.86 32.86 41,163
Dec 4, 2023 32.58 32.84 32.42 32.50 32.50 23,615
Dec 1, 2023 32.54 32.66 32.34 32.66 32.66 20,072
Nov 30, 2023 32.54 32.56 32.22 32.30 32.30 30,157
Nov 29, 2023 32.18 32.64 32.06 32.58 32.58 22,593
Nov 28, 2023 31.70 32.00 31.56 31.96 31.96 21,228
Nov 27, 2023 31.64 32.04 31.46 31.92 31.92 35,913
Nov 24, 2023 31.78 31.94 31.50 31.84 31.84 19,766
Nov 23, 2023 32.36 32.58 31.56 31.56 31.56 20,552
Nov 22, 2023 31.04 32.16 31.04 32.10 32.10 40,646
Nov 21, 2023 31.50 31.58 31.12 31.14 31.14 26,583
Nov 20, 2023 31.08 31.46 30.72 31.42 31.42 25,079
Nov 17, 2023 31.16 31.56 31.00 31.18 31.18 16,261
Nov 16, 2023 31.58 31.58 30.84 30.94 30.94 18,431
Nov 15, 2023 31.66 31.70 31.24 31.42 31.42 25,510
Nov 14, 2023 30.34 31.44 30.26 31.38 31.38 39,718
Nov 13, 2023 30.44 30.58 29.74 30.22 30.22 26,567
Nov 10, 2023 28.90 30.48 28.70 30.36 30.36 54,473
Nov 9, 2023 27.88 30.32 27.84 29.10 29.10 149,093
Nov 8, 2023 28.94 29.74 28.94 29.52 29.52 40,392
Nov 7, 2023 29.06 29.18 28.28 29.04 29.04 56,646
Nov 6, 2023 30.08 30.16 29.24 29.24 29.24 20,503
Nov 3, 2023 29.46 30.10 29.22 29.88 29.88 59,755
Nov 2, 2023 28.40 29.80 28.40 29.26 29.26 48,357
Nov 1, 2023 28.38 28.40 27.58 28.38 28.38 20,816
Oct 31, 2023 28.04 28.30 28.00 28.18 28.18 21,155
Oct 30, 2023 27.58 28.06 27.44 27.86 27.86 29,658
Oct 27, 2023 27.18 28.02 26.54 27.78 27.78 54,723
Oct 26, 2023 27.12 27.46 27.06 27.10 27.10 22,061
Oct 25, 2023 28.06 28.24 27.46 27.46 27.46 32,747
Oct 24, 2023 27.68 28.62 27.66 28.24 28.24 35,732
Oct 23, 2023 27.70 28.08 27.26 27.60 27.60 36,739
Oct 20, 2023 27.72 28.02 27.30 27.80 27.80 36,687
Oct 19, 2023 27.96 28.40 27.96 28.02 28.02 31,360
Oct 18, 2023 28.00 28.24 27.80 28.16 28.16 37,712
Oct 17, 2023 28.02 28.14 27.68 27.98 27.98 29,674
Oct 16, 2023 27.66 28.26 27.42 28.00 28.00 49,010
Oct 13, 2023 27.50 27.86 27.18 27.70 27.70 81,995
Oct 12, 2023 28.40 28.50 27.56 27.56 27.56 35,772
Oct 11, 2023 26.82 28.30 26.82 28.06 28.06 58,852
Oct 10, 2023 26.38 27.32 26.38 27.02 27.02 54,990
Oct 9, 2023 26.30 26.60 25.72 26.10 26.10 79,841
Oct 6, 2023 25.74 26.44 25.68 26.42 26.42 37,898
Oct 5, 2023 26.14 26.40 25.54 25.56 25.56 32,846
Oct 4, 2023 24.86 26.18 24.72 26.04 26.04 51,483
Oct 3, 2023 25.88 25.88 24.98 25.00 25.00 41,080
Oct 2, 2023 26.48 26.90 25.66 25.84 25.84 73,303
Sep 29, 2023 25.18 26.90 25.18 26.38 26.38 82,490
Sep 28, 2023 24.74 25.00 24.70 25.00 25.00 16,848
Sep 27, 2023 25.18 25.56 24.74 24.86 24.86 25,440
Sep 26, 2023 25.30 25.82 24.98 25.14 25.14 67,428
Sep 25, 2023 24.48 25.46 24.30 25.46 25.46 63,148
Sep 22, 2023 23.80 24.44 23.64 24.34 24.34 33,293
Sep 21, 2023 23.90 23.94 23.56 23.68 23.68 36,922
Sep 20, 2023 23.86 24.12 23.82 24.00 24.00 16,086
Sep 19, 2023 23.90 24.06 23.58 23.80 23.80 46,928
Sep 18, 2023 24.30 24.30 23.82 23.94 23.94 36,063
Sep 15, 2023 24.46 24.74 24.14 24.16 24.16 56,590
Sep 14, 2023 24.06 24.40 23.96 24.26 24.26 20,736
Sep 13, 2023 24.16 24.18 23.80 24.08 24.08 40,652
Sep 12, 2023 24.98 24.98 24.18 24.28 24.28 22,783
Sep 11, 2023 25.00 25.02 24.68 24.80 24.80 28,864
Sep 8, 2023 25.38 25.38 24.84 24.94 24.94 18,591
Sep 7, 2023 25.66 25.70 24.70 25.14 25.14 35,987
Sep 6, 2023 25.72 25.72 25.20 25.50 25.50 25,665
Sep 5, 2023 25.22 25.60 25.00 25.50 25.50 20,751
Sep 4, 2023 25.50 25.56 25.26 25.38 25.38 12,173
Sep 1, 2023 25.76 25.76 25.26 25.26 25.26 19,202
Aug 31, 2023 25.64 26.22 25.58 25.82 25.82 32,199
Aug 30, 2023 25.66 25.66 25.32 25.64 25.64 22,136
Aug 29, 2023 24.78 25.58 24.78 25.50 25.50 48,127
Aug 28, 2023 24.70 24.86 24.42 24.66 24.66 22,314
Aug 25, 2023 24.42 24.80 24.40 24.52 24.52 23,184
Aug 24, 2023 24.96 25.36 24.54 24.66 24.66 24,030
Aug 23, 2023 24.60 24.92 24.50 24.82 24.82 27,451
Aug 22, 2023 24.38 24.90 24.38 24.82 24.82 19,774
Aug 21, 2023 24.44 24.80 24.20 24.20 24.20 13,835
Aug 18, 2023 24.42 24.60 24.16 24.42 24.42 33,552
Aug 17, 2023 25.20 25.36 24.28 24.48 24.48 43,300
Aug 16, 2023 25.62 25.84 25.30 25.42 25.42 24,593
Aug 15, 2023 26.26 26.38 25.66 25.80 25.80 42,629
Aug 14, 2023 26.24 26.36 25.88 26.24 26.24 68,649
Aug 11, 2023 26.30 26.78 25.38 26.42 26.42 61,224
Aug 10, 2023 24.20 26.98 23.70 26.48 26.48 162,648
Aug 9, 2023 24.54 24.98 24.42 24.66 24.66 47,124
Aug 8, 2023 25.04 25.16 24.20 24.28 24.28 43,992
Aug 7, 2023 25.28 25.74 25.12 25.22 25.22 39,741
Aug 4, 2023 25.36 25.44 24.76 25.36 25.36 97,279
Aug 3, 2023 25.34 25.50 25.12 25.34 25.34 29,505
Aug 2, 2023 26.18 26.18 25.50 25.50 25.50 28,186
Aug 1, 2023 26.36 26.38 26.00 26.30 26.30 28,553
Jul 31, 2023 26.48 26.48 26.02 26.38 26.38 20,383
Jul 28, 2023 26.64 26.68 26.18 26.52 26.52 26,021
Jul 27, 2023 26.34 27.00 26.30 26.82 26.82 25,029
Jul 26, 2023 26.12 26.20 25.74 26.16 26.16 40,718
Jul 25, 2023 26.14 26.20 25.88 26.20 26.20 33,468
Jul 24, 2023 26.36 26.64 26.02 26.14 26.14 20,249
Jul 21, 2023 26.92 26.92 25.90 26.58 26.58 38,328
Jul 20, 2023 27.06 27.30 26.64 27.02 27.02 42,975
Jul 19, 2023 27.00 27.38 27.00 27.24 27.24 23,608
Jul 18, 2023 27.06 27.10 26.70 26.82 26.82 25,405
Jul 17, 2023 26.80 27.20 26.80 27.08 27.08 26,440
Jul 14, 2023 26.92 27.78 26.86 27.00 27.00 36,400
Jul 13, 2023 26.68 27.04 26.52 27.00 27.00 42,316
Jul 12, 2023 26.42 26.74 26.06 26.66 26.66 69,826
Jul 11, 2023 26.36 26.98 25.96 26.32 26.32 92,654
Jul 10, 2023 25.00 25.12 24.54 25.06 25.06 34,893
Jul 7, 2023 24.80 25.16 24.80 25.08 25.08 22,036
Jul 6, 2023 25.04 25.44 24.80 24.80 24.80 93,288
Jul 5, 2023 25.16 25.40 25.02 25.18 25.18 38,908
Jul 4, 2023 25.50 25.82 25.40 25.40 25.40 23,694
Jul 3, 2023 25.94 25.94 25.36 25.54 25.54 32,092
Jun 30, 2023 25.42 26.04 25.22 25.80 25.80 43,494
Jun 29, 2023 25.62 25.94 25.14 25.28 25.28 30,641
Jun 28, 2023 26.00 26.00 24.74 25.68 25.68 92,839
Jun 27, 2023 26.40 26.52 25.50 25.82 25.82 103,925
Jun 26, 2023 28.14 28.14 25.98 26.32 26.32 134,905
Jun 23, 2023 0.45 Dividend
Jun 23, 2023 28.50 28.68 27.96 28.02 28.02 51,598
Jun 22, 2023 28.32 29.16 28.30 29.04 28.59 40,399
Jun 21, 2023 28.20 28.96 28.00 28.60 28.16 57,127
Jun 20, 2023 29.10 29.30 28.40 28.40 27.96 37,006
Jun 19, 2023 29.06 29.90 28.96 29.24 28.79 60,188
Jun 16, 2023 28.60 29.46 28.40 29.26 28.81 90,884
Jun 15, 2023 28.40 28.58 28.06 28.54 28.10 56,116
Jun 14, 2023 29.08 29.08 28.32 28.42 27.98 34,034
Jun 13, 2023 28.82 29.12 28.74 28.98 28.53 30,777
Jun 12, 2023 28.48 28.84 28.16 28.56 28.12 42,834
Jun 9, 2023 28.38 28.50 28.08 28.28 27.84 20,775
Jun 8, 2023 28.00 28.38 27.68 28.32 27.88 43,214
Jun 7, 2023 28.50 28.66 28.22 28.22 27.78 25,699
Jun 6, 2023 28.60 28.80 27.96 28.54 28.10 44,948
Jun 5, 2023 29.24 29.36 28.72 28.82 28.37 34,401
Jun 2, 2023 29.42 29.60 28.92 29.08 28.63 53,408
Jun 1, 2023 29.52 29.70 28.86 29.18 28.73 67,129
May 31, 2023 30.08 30.58 29.04 29.32 28.87 120,252
May 30, 2023 28.94 30.80 28.94 30.16 29.69 113,882
May 29, 2023 29.30 29.42 28.64 28.84 28.39 34,894
May 26, 2023 28.80 29.28 28.60 29.22 28.77 113,350
May 25, 2023 27.92 28.00 27.20 27.86 27.43 83,567
May 24, 2023 29.00 29.08 27.64 27.74 27.31 79,059
May 23, 2023 28.90 29.40 28.46 29.12 28.67 66,540
May 22, 2023 28.80 29.02 27.82 28.72 28.27 75,159
May 19, 2023 29.06 29.14 28.50 28.86 28.41 73,490
May 18, 2023 29.08 29.10 28.70 28.88 28.43 18,932
May 17, 2023 29.16 29.16 28.50 28.88 28.43 61,815
May 16, 2023 29.96 30.20 29.04 29.28 28.83 84,503
May 15, 2023 30.50 30.62 29.70 29.90 29.44 97,728
May 12, 2023 30.04 30.98 29.68 30.42 29.95 100,029
May 11, 2023 34.80 34.80 29.90 30.04 29.57 411,561
May 10, 2023 35.10 35.14 34.22 34.94 34.40 16,096
May 9, 2023 35.90 35.90 35.06 35.26 34.71 18,398
May 8, 2023 36.00 36.00 35.74 36.00 35.44 7,157
May 5, 2023 35.60 36.00 35.60 35.98 35.42 11,846
May 4, 2023 35.42 35.60 35.06 35.46 34.91 14,971
May 3, 2023 36.42 36.50 35.42 35.42 34.87 24,153
May 2, 2023 35.78 36.72 35.78 36.42 35.86 35,253
Apr 28, 2023 35.50 35.80 35.32 35.74 35.19 14,627
Apr 27, 2023 34.70 35.38 34.70 35.24 34.69 21,388
Apr 26, 2023 34.44 35.08 34.10 34.96 34.42 17,722
Apr 25, 2023 35.10 35.32 34.10 34.68 34.14 41,571
Apr 24, 2023 34.92 35.74 34.92 35.16 34.62 10,555
Apr 21, 2023 35.38 35.38 34.48 35.12 34.58 26,908
Apr 20, 2023 35.82 35.90 35.14 35.54 34.99 25,404
Apr 19, 2023 36.28 36.28 35.64 35.88 35.32 20,102

Related Tickers

AEIN.DE Allgeier SE
18.60
+0.81%
 
IXX.DE init innovation in traffic systems SE
36.10
-0.82%
 
SHF.DE SNP Schneider-Neureither & Partner SE
44.60
+0.45%
 
ADN1.DE adesso SE
102.40
-1.73%
 
D6H.DE DATAGROUP SE
44.50
-1.22%
 
ADN1.SG Adesso SE
100.80
-1.75%
 
BZ6.F Kapsch TrafficCom AG
8.12
-0.49%
 
KSC.DE KPS AG
1.2100
+2.98%
 
SYT.DE Softing AG
5.40
0.00%
 
OSP2.DE USU Software AG
16.40
-0.61%