GFT.DE - GFT Technologies SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201813.3113.4013.0113.1513.15104,548
Jan 18, 201813.4013.4913.2013.2913.2976,227
Jan 17, 201813.6513.6513.2113.3013.3056,393
Jan 16, 201813.6413.7013.4213.6113.6159,147
Jan 15, 201813.2513.7613.1913.5313.5393,951
Jan 12, 201813.8013.8013.1913.2013.2074,458
Jan 11, 201813.8113.8913.6213.6913.6929,269
Jan 10, 201813.8013.8913.6213.7013.7053,989
Jan 09, 201813.6613.7813.5513.7813.7842,359
Jan 08, 201813.8013.8513.5113.6613.6653,967
Jan 05, 201813.8013.9413.5413.6213.6266,019
Jan 04, 201813.9213.9513.5613.8013.8067,277
Jan 03, 201813.2413.9213.2413.9213.9285,130
Jan 02, 201813.0513.3012.8413.2513.2575,828
Dec 29, 201713.0813.1912.7213.0513.0556,663
Dec 28, 201712.7813.0112.5912.9312.9359,595
Dec 27, 201712.7712.9812.5012.6412.6463,921
Dec 22, 201712.5613.0812.5212.7712.77112,371
Dec 21, 201712.6012.7612.5412.6012.6073,978
Dec 20, 201712.5012.8012.5012.5512.5562,335
Dec 19, 201712.5012.8612.4412.5312.53110,108
Dec 18, 201712.3512.5512.2712.3112.3142,656
Dec 15, 201712.5512.5512.2712.3512.3551,809
Dec 14, 201712.5012.6012.3512.4912.4936,634
Dec 13, 201712.6012.6012.3112.5012.5032,402
Dec 12, 201712.4412.6512.4312.5312.5332,466
Dec 11, 201712.5312.5912.1012.5912.5954,057
Dec 08, 201711.8312.6311.8312.4412.4496,887
Dec 07, 201711.8211.9411.7511.8111.8141,535
Dec 06, 201712.1312.1311.7911.7911.7924,586
Dec 05, 201712.1912.2011.8412.1312.1357,208
Dec 04, 201711.8012.1911.7612.1912.1995,756
Dec 01, 201712.3312.3311.7511.7511.7561,624
Nov 30, 201712.4112.5812.2612.3812.3873,524
Nov 29, 201712.1812.5012.0712.3112.31118,373
Nov 28, 201712.0912.2011.4212.1012.10131,850
Nov 27, 201712.2012.2011.9511.9911.9934,678
Nov 24, 201712.3512.3512.0912.1712.1723,179
Nov 23, 201712.2312.3412.1112.2312.2362,814
Nov 22, 201712.2012.6212.0812.2712.2789,780
Nov 21, 201711.9212.2411.9212.0612.0669,264
Nov 20, 201711.9011.9711.8511.9011.9034,687
Nov 17, 201712.2112.3011.8011.9411.94125,446
Nov 16, 201711.2512.2311.0712.2312.23274,375
Nov 15, 201711.4011.4910.9211.1011.10178,211
Nov 14, 201711.1611.4711.1611.4011.40185,057
Nov 13, 201711.1111.4310.9810.9810.98113,448
Nov 10, 201711.9612.0010.8210.9610.96357,058
Nov 09, 201712.8012.8711.8512.0012.00146,724
Nov 08, 201712.5612.7412.4212.7012.7050,956
Nov 07, 201712.6012.9012.4512.4512.4580,031
Nov 06, 201712.5012.6512.4012.6512.6572,027
Nov 03, 201712.5912.6512.4012.4412.4468,427
Nov 02, 201712.7712.8512.5012.6912.69103,290
Nov 01, 201712.9813.0112.6712.8912.89121,108
Oct 31, 201712.8912.8912.8912.8912.89-
Oct 30, 201712.4513.1012.4512.8912.89179,378
Oct 27, 201713.0013.0912.4312.4512.45280,639
Oct 26, 201713.1413.2712.8113.0213.02170,135
Oct 25, 201713.4913.6113.0313.1913.19345,824
Oct 24, 201715.5015.5713.4213.5713.57579,144
Oct 23, 201715.5515.7015.5015.5015.5037,643
Oct 20, 201715.6015.8615.5815.5815.5828,232
Oct 19, 201715.9916.0215.5515.5515.5572,207
Oct 18, 201716.0416.1515.8415.8615.8634,921
Oct 17, 201716.1516.3015.8615.9015.9051,295
Oct 16, 201716.2116.3416.0316.3416.3430,241
Oct 13, 201716.2316.2916.0016.2516.2526,731
Oct 12, 201715.9516.2415.9516.1716.1754,865
Oct 11, 201716.1616.1615.8515.8915.8939,486
Oct 10, 201716.4416.4515.9016.0016.0044,907
Oct 09, 201715.9016.5515.9016.2716.2793,033
Oct 06, 201715.9516.1815.8516.0916.0928,233
Oct 05, 201716.1116.1715.7516.0916.0950,480
Oct 04, 201716.1016.2215.8016.2216.2273,162
Oct 03, 201716.1716.1716.1716.1716.17-
Oct 02, 201715.7216.4015.6116.1716.17119,043
Sep 29, 201715.9815.9915.8015.8715.8740,098
Sep 28, 201715.7415.9515.6515.8415.8452,929
Sep 27, 201716.0916.0915.5215.8015.80145,256
Sep 26, 201716.4016.5016.1116.2316.2336,123
Sep 25, 201716.4116.4916.2416.4916.4939,203
Sep 22, 201716.1516.4116.0516.2616.2664,663
Sep 21, 201716.0216.1816.0216.1416.1424,571
Sep 20, 201716.0016.2315.9516.0316.0343,886
Sep 19, 201715.8516.0015.6515.8915.8939,004
Sep 18, 201715.5415.8515.5415.7215.7241,538
Sep 15, 201715.6015.7115.5615.6415.6473,325
Sep 14, 201715.6815.8015.6015.6915.6954,558
Sep 13, 201715.9016.1315.7015.8015.8070,059
Sep 12, 201716.0116.1815.9015.9315.9359,310
Sep 11, 201716.0516.1915.8315.9315.9349,738
Sep 08, 201716.2716.2715.7715.9015.9037,326
Sep 07, 201716.0816.2416.0016.0816.0838,541
Sep 06, 201715.9816.2615.9016.1216.1235,312
Sep 05, 201716.0816.1915.9716.0516.0529,482
Sep 04, 201715.8916.0915.7216.0816.0861,094
Sep 01, 201716.0016.1515.9315.9515.9551,426
Aug 31, 201715.9916.0915.8415.8415.8438,170
Aug 30, 201715.6915.9415.5815.9315.9343,968
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...