Berlin - Delayed Quote EUR

GFT Technologies SE (GFT.BE)

Compare
21.75
+0.20
+(0.93%)
At close: 9:52:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202521.5522.1021.5021.7521.75-
Jan 27, 202521.5021.7021.2021.5521.55-
Jan 24, 202521.7022.3021.7021.8521.85-
Jan 23, 202522.1022.1021.5021.7021.70-
Jan 22, 202522.3022.3022.0522.1022.10-
Jan 21, 202522.5522.5522.1022.3022.30-
Jan 20, 202522.5022.5522.3522.5522.5580
Jan 17, 202522.5522.6022.2522.6022.60-
Jan 16, 202522.9523.0022.5022.5522.55-
Jan 15, 202521.6522.9521.6522.9522.95-
Jan 14, 202522.0522.0521.6521.6521.65-
Jan 13, 202522.3522.3521.7022.0022.00-
Jan 10, 202522.3022.4522.2022.4522.45-
Jan 9, 202522.2522.3522.1022.3522.35-
Jan 8, 202522.9022.9022.2022.3022.30-
Jan 7, 202523.2023.2522.8023.0023.00-
Jan 6, 202522.6523.2522.6023.2023.20-
Jan 3, 202522.7522.7522.5022.5522.55-
Jan 2, 202522.1022.7522.1022.7522.75-
Dec 30, 202422.4522.4522.0022.0022.00-
Dec 27, 202422.2522.6522.2522.4522.45-
Dec 23, 202422.2522.2522.0022.2522.25-
Dec 20, 202422.5522.5521.4022.3522.35-
Dec 19, 202423.0023.0022.5522.5522.55-
Dec 18, 202423.6523.6523.2523.2523.25-
Dec 17, 202423.8023.9023.6023.6523.65-
Dec 16, 202424.4524.4523.5523.9023.90-
Dec 13, 202424.6524.6524.3524.3524.35-
Dec 12, 202424.8524.8524.4524.6524.65-
Dec 11, 202425.0525.1024.7024.8524.85-
Dec 10, 202424.0525.1523.9024.9524.95-
Dec 9, 202424.5024.5023.8524.1024.10-
Dec 6, 202423.2024.5523.2024.2024.20-
Dec 5, 202421.3523.2021.3523.2023.20-
Dec 4, 202420.9521.3520.9021.3021.30-
Dec 3, 202421.0521.3020.9521.0521.05-
Dec 2, 202421.5021.5020.9521.1021.10-
Nov 29, 202421.6521.6521.3521.6021.60-
Nov 28, 202421.6021.8021.6021.6521.65-
Nov 27, 202421.8021.8021.5521.6021.60-
Nov 26, 202421.7521.9521.6521.6521.65-
Nov 25, 202421.8021.8521.6021.8521.85-
Nov 22, 202421.8522.0521.6521.8021.80-
Nov 21, 202422.0022.0021.7521.8521.85-
Nov 20, 202422.1022.4521.8522.0022.00-
Nov 19, 202422.8522.8522.1022.1022.10-
Nov 18, 202422.2523.0022.2522.8522.85-
Nov 15, 202420.6022.1020.4522.1022.10-
Nov 14, 202418.7020.8518.3420.7020.7010
Nov 13, 202419.9820.0519.5019.5419.54-
Nov 12, 202419.7619.9819.4819.9819.98-
Nov 11, 202419.8620.0019.6419.8619.86-
Nov 8, 202419.9219.9219.6419.7819.78-
Nov 7, 202419.1419.9019.1419.9019.90-
Nov 6, 202419.4219.6019.2219.3019.30-
Nov 5, 202419.8819.9019.3819.4219.422,000
Nov 4, 202420.2020.2019.6619.8419.8470
Nov 1, 202420.1020.3520.1020.2020.20-
Oct 31, 202420.6020.6020.0520.1520.15-
Oct 30, 202421.2021.2020.7520.7520.75-
Oct 29, 202421.4521.4521.2521.4021.40-
Oct 28, 202421.5021.6021.4021.4021.40-
Oct 25, 202421.7021.7021.3521.4521.45-
Oct 24, 202421.5521.7521.4021.7521.75-
Oct 23, 202421.6521.7521.4521.5521.55-
Oct 22, 202421.9022.1521.6021.7521.75-
Oct 21, 202422.9022.9021.9522.0522.05100
Oct 18, 202422.4522.9022.4522.5522.55-
Oct 17, 202422.8022.9022.3522.4022.40-
Oct 16, 202423.1023.1022.6022.8522.85-
Oct 15, 202423.2523.2522.7523.0523.05-
Oct 14, 202423.1023.3522.9523.1523.15-
Oct 11, 202423.0023.2522.9023.0523.05-
Oct 10, 202423.0523.0522.8023.0023.00-
Oct 9, 202423.1023.1022.8523.0523.05-
Oct 8, 202423.4023.4022.9523.1523.15-
Oct 7, 202422.8023.6522.7023.6523.6550
Oct 4, 202423.0523.2522.7522.8522.85-
Oct 3, 202423.0023.0522.6523.0023.00-
Oct 2, 202422.9023.1022.8023.0023.00-
Oct 1, 202423.4023.8522.9022.9022.90-
Sep 30, 202423.2023.4022.8523.3523.35-
Sep 27, 202422.9523.6022.9523.4523.45-
Sep 26, 202421.8023.1021.8022.9522.95-
Sep 25, 202421.8522.0521.5021.7021.70-
Sep 24, 202422.0022.2021.9021.9521.95-
Sep 23, 202422.0522.0521.8521.9521.95-
Sep 20, 202422.2022.2021.6522.0022.00-
Sep 19, 202421.6522.2521.6522.2022.20-
Sep 18, 202421.6521.7021.4521.6521.65-
Sep 17, 202421.1021.6521.1021.6521.65-
Sep 16, 202421.5021.5021.1021.1521.15-
Sep 13, 202421.3521.6021.3521.5021.50-
Sep 12, 202421.6521.7021.2021.3021.30-
Sep 11, 202421.0521.5521.0521.5521.55-
Sep 10, 202421.2521.4521.0021.0521.05-
Sep 9, 202421.1021.2521.0521.2521.25-
Sep 6, 202420.5521.4520.5521.0021.00-
Sep 5, 202420.3020.7520.2520.5520.55-
Sep 4, 202420.7020.7020.2520.3020.30-
Sep 3, 202421.3521.3520.7520.8520.85-
Sep 2, 202421.5521.5521.0521.3521.35-
Aug 30, 202421.1521.5521.1021.5521.55-
Aug 29, 202421.1521.3021.0021.1521.15-
Aug 28, 202421.2521.3521.0021.1521.1545
Aug 27, 202421.3021.3521.1021.2521.25-
Aug 26, 202421.8021.8021.2521.3021.30-
Aug 23, 202421.3021.7521.2521.7021.70-
Aug 22, 202421.5521.6521.3021.3021.30-
Aug 21, 202421.1021.5521.1021.5021.50-
Aug 20, 202421.2021.3521.0521.0521.05-
Aug 19, 202420.8021.0520.8021.0021.00-
Aug 16, 202421.3521.3520.8020.9020.90-
Aug 15, 202420.7521.4520.7521.4521.45-
Aug 14, 202420.8521.1520.7020.7020.70-
Aug 13, 202421.0021.0020.6020.8020.80-
Aug 12, 202421.6521.6520.7020.9520.95-
Aug 9, 202421.6521.6521.1021.1521.15-
Aug 8, 202422.3022.9020.7021.5021.50-
Aug 7, 202422.7522.8022.5022.5022.50-
Aug 6, 202422.6022.6522.0522.6022.60-
Aug 5, 202422.0022.5021.5522.1522.15-
Aug 2, 202423.7523.7523.1023.2023.20-
Aug 1, 202423.7023.9023.6523.8023.80254
Jul 31, 202423.7523.8523.7023.7523.75-
Jul 30, 202423.7523.9023.6023.6523.65-
Jul 29, 202424.1024.1023.8023.8523.85-
Jul 26, 202424.0524.1524.0024.1524.15-
Jul 25, 202423.9524.1023.5524.0524.05463
Jul 24, 202424.0524.6024.0524.0524.05-
Jul 23, 202424.2524.3524.0524.1024.10-
Jul 22, 202424.2524.4024.0024.3024.30-
Jul 19, 202424.6024.6023.7024.0524.05-
Jul 18, 202424.7524.8524.5024.5024.50-
Jul 17, 202425.0025.1024.6524.7524.75-
Jul 16, 202425.0525.2025.0025.0025.00-
Jul 15, 202425.0525.1524.8525.0025.00-
Jul 12, 202424.9525.2024.5525.2025.20-
Jul 11, 202424.7024.9024.5024.9024.90-
Jul 10, 202424.5525.1024.5524.6524.65-
Jul 9, 202424.6524.8524.4524.5524.55-
Jul 8, 202425.0525.0524.6524.6524.65-
Jul 5, 202424.8525.1024.8525.0525.05-
Jul 4, 202424.9525.1524.8524.8524.85-
Jul 3, 202424.6525.0524.5024.9024.90300
Jul 2, 202424.6524.7524.4524.7024.70-
Jul 1, 202425.6025.6024.7024.7524.75-
Jun 28, 202425.9025.9024.9525.3525.35-
Jun 27, 202425.8526.1025.8025.8525.85-
Jun 26, 202425.5026.2525.5025.8025.80-
Jun 25, 202425.1525.5525.0525.4025.40-
Jun 24, 202425.6525.6525.1525.2025.20-
Jun 21, 2024 0.50 Dividend
Jun 21, 202426.1526.1525.4525.6525.65-
Jun 20, 202426.3526.4026.0026.2025.70-
Jun 19, 202426.5026.5026.1526.2525.754
Jun 18, 202426.5526.6026.2526.5025.99-
Jun 17, 202426.6026.8526.3026.4525.95-
Jun 14, 202425.9526.7025.9526.6526.14-
Jun 13, 202426.9527.0025.8525.8525.36-
Jun 12, 202426.9527.2026.8026.9526.44-
Jun 11, 202427.3527.5526.8026.9026.39-
Jun 10, 202427.0527.4527.0527.3026.78-
Jun 7, 202427.4527.6027.0027.1526.63-
Jun 6, 202427.5528.0527.3027.5026.98-
Jun 5, 202427.6028.0027.6028.0027.47-
Jun 4, 202427.4527.6027.0527.6027.07-
Jun 3, 202426.9027.5526.9027.4526.93-
May 31, 202426.9526.9526.6026.8526.34-
May 30, 202427.0027.0026.6526.9526.44-
May 29, 202427.4027.4027.0527.0526.53-
May 28, 202427.7027.8527.3527.3526.83-
May 27, 202427.8528.0027.6527.7027.17-
May 24, 202427.6528.1027.6027.8027.27-
May 23, 202427.7027.9527.5527.5527.02-
May 22, 202426.8527.9026.8027.5527.02-
May 21, 202427.3027.4026.9026.9026.39-
May 20, 202427.9028.0027.3027.3526.83-
May 17, 202428.0528.0527.7527.9027.37-
May 16, 202428.0028.2027.8528.0527.51-
May 15, 202427.8528.1027.5527.9527.42-
May 14, 202427.1527.9527.1527.8527.32-
May 13, 202427.6527.6526.9527.0526.53-
May 10, 202427.3527.8527.3027.6027.07-
May 9, 202427.3027.3027.1027.3026.78-
May 8, 202428.9028.9028.9028.9028.35-
May 7, 202428.5528.7028.2028.6028.05-
May 6, 202428.7528.7528.4528.6028.05-
May 3, 202428.4528.8028.4528.7028.15-
May 2, 202427.7028.3527.7028.2527.71-
Apr 30, 202428.2028.2027.5027.6527.12-
Apr 29, 202428.6028.8028.1028.2027.66-
Apr 26, 202428.0028.6528.0028.5027.96-
Apr 25, 202428.1528.2527.7027.9527.42-
Apr 24, 202428.5028.6528.1028.1027.56-
Apr 23, 202428.2028.6028.2028.4027.86-
Apr 22, 202427.4528.1527.4528.1527.61-
Apr 19, 202427.3027.5527.1527.3026.78900
Apr 18, 202427.7527.7527.1027.4026.88-
Apr 17, 202427.6527.7027.3527.7027.17-
Apr 16, 202427.8027.8027.4527.6527.12-
Apr 15, 202428.7528.9028.0028.0027.47-
Apr 12, 202429.1029.6028.6528.6528.10100
Apr 11, 202428.9029.2028.7529.0028.451,900
Apr 10, 202428.7029.4528.7028.8528.30-
Apr 9, 202429.3029.4528.5028.7028.15-
Apr 8, 202428.3529.2528.3529.1528.59-
Apr 5, 202428.2528.6528.2528.5528.01-
Apr 4, 202429.2029.2028.4028.4027.86-
Apr 3, 202427.0029.3527.0029.3528.79-
Apr 2, 202426.7027.1026.5527.0526.53-
Mar 28, 202427.2227.2226.9627.1026.58-
Mar 27, 202427.3227.3226.9827.1826.66434
Mar 26, 202427.1827.3227.0627.3226.80-
Mar 25, 202427.2227.2426.9227.2226.70-
Mar 22, 202427.2427.2426.9427.1026.58-
Mar 21, 202427.4627.4827.1427.2626.74-
Mar 20, 202427.0827.4026.8427.4026.881,000
Mar 19, 202427.2627.2626.9827.1426.62-
Mar 18, 202427.0827.5427.0827.2626.74-
Mar 15, 202427.3027.4827.1827.2426.72-
Mar 14, 202427.3027.4626.9227.2226.70-
Mar 13, 202426.7027.3626.4027.1226.60-
Mar 12, 202426.7827.0226.6026.7226.21-
Mar 11, 202427.1027.1026.6026.6026.09590
Mar 8, 202432.1632.1627.2827.3226.80300
Mar 7, 202432.1632.1632.1632.1631.55-
Mar 6, 202431.8432.9431.4032.9232.29-
Mar 5, 202432.1032.4431.8431.8431.23-
Mar 4, 202433.0233.3632.2032.2031.59500
Mar 1, 202432.3833.1632.3833.0032.37-
Feb 29, 202431.2232.2431.2232.2431.62-
Feb 28, 202431.6031.6631.0831.0830.49-
Feb 27, 202431.3832.0031.3831.5630.96-
Feb 26, 202431.7631.7631.3231.4630.86-
Feb 23, 202432.3432.3431.7031.7431.13-
Feb 22, 202431.6032.3831.6032.3031.68-
Feb 21, 202431.7031.7831.4031.5230.92-
Feb 20, 202431.9631.9631.4831.6831.08-
Feb 19, 202431.8632.1431.7031.9631.35-
Feb 16, 202432.4232.8031.8631.8631.25-
Feb 15, 202431.9832.4631.9832.4231.80-
Feb 14, 202431.5431.9031.4631.8831.27-
Feb 13, 202432.2632.2630.9831.4630.86-
Feb 12, 202432.5632.8632.2632.3631.74-
Feb 9, 202433.1433.2232.5832.6031.98-
Feb 8, 202432.6833.7832.6833.3032.66-
Feb 7, 202432.2032.6231.8832.5831.96-
Feb 6, 202431.9832.2431.7432.2231.61-
Feb 5, 202431.9632.3231.9031.9431.33-
Feb 2, 202433.0633.0631.8631.8631.25-
Feb 1, 202432.8033.0432.4233.0232.39-
Jan 31, 202432.8033.2032.5233.1232.49239
Jan 30, 202433.7233.7232.9633.1432.51-
Jan 29, 202430.6633.4230.6633.4032.764

Related Tickers

NRO.PA Neurones S.A.
43.80
+0.57%
 
D6H.DE DATAGROUP SE
43.75
+2.34%
 
KTN.DE Kontron AG
19.30
+2.12%
 
SES.MI SeSa S.p.A.
61.65
+0.82%
 
NA9.DE Nagarro SE
83.30
+0.79%