Frankfurt - Delayed Quote EUR

GFT Technologies SE (GFT.F)

Compare
22.00
-0.15
(-0.68%)
As of 9:16:20 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202521.9522.0021.9522.0022.00100
Jan 22, 202522.1522.1522.1522.1522.15-
Jan 21, 202522.4522.4522.2022.2022.20100
Jan 20, 202522.5522.5522.4522.4522.45226
Jan 17, 202522.5022.5022.2522.4022.40534
Jan 16, 202522.8522.8522.8522.8522.85-
Jan 15, 202521.8521.8521.8521.8521.85-
Jan 14, 202521.9522.0021.8021.8021.80-
Jan 13, 202522.3022.3021.7021.7021.7090
Jan 10, 202522.1522.2022.1522.2022.20-
Jan 9, 202522.1022.1522.1022.1522.1590
Jan 8, 202522.8022.8022.1522.1522.15120
Jan 7, 202523.1023.2523.1023.2523.25-
Jan 6, 202522.5522.5522.5522.5522.55-
Jan 3, 202522.6522.7522.4522.7522.75160
Jan 2, 202522.0522.0522.0522.0522.05-
Dec 30, 202422.3522.3522.0522.0522.05380
Dec 27, 202422.1022.3022.1022.3022.30115
Dec 23, 202422.2522.2522.1022.1022.1011
Dec 20, 202421.9022.1521.3522.1522.15875
Dec 19, 202422.9523.2522.5522.5522.55200
Dec 18, 202423.6023.6022.9522.9522.95266
Dec 17, 202423.7023.7023.7023.7023.7010
Dec 16, 202424.5024.5024.5024.5024.50120
Dec 13, 202424.5524.5524.1024.1024.10525
Dec 12, 202424.7524.7524.7524.7524.75-
Dec 11, 202425.1525.1524.8524.8524.85140
Dec 10, 202424.0024.0024.0024.0024.00-
Dec 9, 202424.3524.4024.0024.0024.00912
Dec 6, 202423.1024.0023.1024.0024.00240
Dec 5, 202421.2523.2021.2523.2023.20133
Dec 4, 202420.8021.5020.8021.5021.50200
Dec 3, 202420.9521.2520.5520.5520.55160
Dec 2, 202421.2021.2021.2021.2021.20-
Nov 29, 202421.5521.7021.3521.6521.65500
Nov 28, 202421.5021.5021.5021.5021.50-
Nov 27, 202421.6021.6021.5021.5021.5060
Nov 26, 202421.6521.8521.5521.6021.60500
Nov 25, 202421.7021.7021.7021.7021.70-
Nov 22, 202421.7022.0021.7022.0022.00-
Nov 21, 202421.9021.9021.8021.8021.80-
Nov 20, 202422.0522.0522.0522.0522.05-
Nov 19, 202422.6522.6522.3022.3022.30115
Nov 18, 202422.1522.8022.1522.8022.80200
Nov 15, 202420.5022.0520.3522.0522.05559
Nov 14, 202418.5020.7518.5020.7020.70391
Nov 13, 202419.8020.0019.4819.4819.48815
Nov 12, 202419.6219.6219.5019.5019.5018
Nov 11, 202419.7220.0019.7019.9819.98199
Nov 8, 202419.8419.8419.8419.8419.84-
Nov 7, 202419.0419.8819.0419.8819.8850
Nov 6, 202419.3019.5019.2819.2819.281,015
Nov 5, 202419.7219.7219.1019.1019.101,300
Nov 4, 202420.1520.1519.8819.8819.88250
Nov 1, 202420.0520.4020.0520.4020.4050
Oct 31, 202420.4020.4020.0520.0520.05-
Oct 30, 202421.1021.1021.1021.1021.10-
Oct 29, 202421.2521.2521.1021.1021.10-
Oct 28, 202421.5021.5021.5021.5021.50-
Oct 25, 202421.5021.5521.4021.5521.55150
Oct 24, 202421.4521.9521.3521.9521.9520
Oct 23, 202421.5521.7021.3021.3021.30243
Oct 22, 202421.7522.1021.7522.1022.10-
Oct 21, 202422.3022.4022.2522.2522.2530
Oct 18, 202422.3522.6022.3522.6022.60-
Oct 17, 202422.6522.6522.6522.6522.65-
Oct 16, 202422.9022.9022.8022.8022.80150
Oct 15, 202423.1023.1023.0523.0523.05-
Oct 14, 202423.2523.2522.9523.1023.1015
Oct 11, 202422.8523.1022.8523.1023.1040
Oct 10, 202422.9023.0022.9022.9022.9010
Oct 9, 202422.9522.9522.9522.9522.95-
Oct 8, 202423.3523.3523.2523.2523.25-
Oct 7, 202422.6522.6522.6522.6522.65-
Oct 4, 202422.9022.9022.9022.9022.90-
Oct 3, 202422.8522.8522.7522.7522.75-
Oct 2, 202423.1023.1022.9022.9022.90300
Oct 1, 202423.2523.3523.2523.3023.30-
Sep 30, 202423.1523.2523.1523.2523.25-
Sep 27, 202422.8023.2522.8023.1023.1051
Sep 26, 202421.7021.7021.7021.7021.70-
Sep 25, 202421.7521.7521.7521.7521.75-
Sep 24, 202421.9021.9021.9021.9021.90-
Sep 23, 202421.9521.9521.8521.9021.9050
Sep 20, 202422.1022.1022.1022.1022.10-
Sep 19, 202421.5021.5021.5021.5021.50-
Sep 18, 202421.4021.4021.4021.4021.40-
Sep 17, 202421.0021.0021.0021.0021.00-
Sep 16, 202421.4021.4021.2521.2521.25100
Sep 13, 202421.2021.4021.2021.4021.40-
Sep 12, 202421.9021.9021.9021.9021.90200
Sep 11, 202420.9021.4520.9021.4521.4523
Sep 10, 202421.1021.1021.0021.0521.05200
Sep 9, 202420.9520.9520.9520.9520.95-
Sep 6, 202420.4020.4020.4020.4020.40-
Sep 5, 202420.2520.2520.2520.2520.25-
Sep 4, 202420.6020.6520.6020.6520.651
Sep 3, 202421.2521.3521.0521.0521.05400
Sep 2, 202421.4021.4021.1021.1021.1030
Aug 30, 202421.0521.5521.0521.5521.55273
Aug 29, 202421.0521.3020.9021.3021.30100
Aug 28, 202421.2021.2021.1021.1021.10-
Aug 27, 202421.2021.2021.0521.0521.05-
Aug 26, 202421.6521.6521.2021.2021.20273
Aug 23, 202421.2021.6021.2021.6021.60100
Aug 22, 202421.4021.6021.4021.6021.609
Aug 21, 202421.0021.4521.0021.4521.45-
Aug 20, 202421.4021.4021.4021.4021.40100
Aug 19, 202420.6520.8520.6520.8520.85-
Aug 16, 202421.2521.2521.0021.0021.0053
Aug 15, 202420.6020.9020.6020.9020.90-
Aug 14, 202420.8020.8520.8020.8520.85-
Aug 13, 202420.8520.8520.6520.6520.65350
Aug 12, 202421.5521.5520.7521.1521.15250
Aug 9, 202421.5521.5521.3021.3021.3083
Aug 8, 202421.5522.1521.5521.8021.80800
Aug 7, 202422.6522.8522.6522.7022.70200
Aug 6, 202422.6022.6522.5022.5022.5010
Aug 5, 202422.2022.6021.6021.8021.80615
Aug 2, 202423.6523.6523.0023.1023.101,006
Aug 1, 202423.5523.7023.5523.6523.6510
Jul 31, 202423.6523.7523.6523.7523.75-
Jul 30, 202423.6023.9523.6023.9523.9550
Jul 29, 202424.0524.0523.8523.8523.85242
Jul 26, 202423.9523.9523.9523.9523.95-
Jul 25, 202423.9023.9023.9023.9023.90-
Jul 24, 202423.9524.3523.9524.3524.3520
Jul 23, 202424.1524.2524.0024.0024.00350
Jul 22, 202424.1024.1024.0024.0024.00-
Jul 19, 202424.5524.5523.9523.9523.9510
Jul 18, 202424.7024.8024.7024.7024.70100
Jul 17, 202424.7524.9024.7524.9024.90-
Jul 16, 202424.9025.1024.8524.8524.8540
Jul 15, 202425.0525.1024.9024.9024.90100
Jul 12, 202424.8025.1024.6025.1025.10350
Jul 11, 202424.5524.5524.4524.5524.5520
Jul 10, 202424.4024.4024.4024.4024.40-
Jul 9, 202424.5024.8524.5024.8524.85200
Jul 8, 202424.9025.0024.8524.9524.9552
Jul 5, 202424.8525.1024.8525.0025.005
Jul 4, 202424.8524.8524.7524.7524.7515
Jul 3, 202424.6524.6524.6524.6524.65-
Jul 2, 202424.5524.5524.5524.5524.55-
Jul 1, 202425.4525.4525.3025.3025.30-
Jun 28, 202425.7525.8025.0025.0025.00350
Jun 27, 202426.0026.0025.8025.8025.80295
Jun 26, 202425.6025.6025.6025.6025.60-
Jun 25, 202425.0525.5525.0525.5525.5550
Jun 24, 202425.4525.4525.4525.4525.4538
Jun 21, 2024 0.50 Dividend
Jun 21, 202425.9525.9525.7025.7025.70100
Jun 20, 202426.2026.4026.1026.1025.60205
Jun 19, 202426.7026.7026.1026.1025.60265
Jun 18, 202426.4526.5026.4526.5025.99569
Jun 17, 202426.5026.5026.3026.3025.80-
Jun 14, 202425.8026.3025.8026.3025.8050
Jun 13, 202426.8526.9026.5026.5025.9950
Jun 12, 202426.8026.8026.8026.8026.29-
Jun 11, 202427.2527.5026.9027.0026.48240
Jun 10, 202427.0027.0027.0027.0026.48-
Jun 7, 202427.3527.5027.0527.0526.531
Jun 6, 202427.8527.8527.5027.5026.9750
Jun 5, 202427.5027.5027.5027.5026.97-
Jun 4, 202427.3027.6527.3027.6527.1240
Jun 3, 202426.8027.0526.8027.0526.53130
May 31, 202426.8026.8026.5526.5526.041,000
May 30, 202426.9526.9526.6026.7026.1914
May 29, 202427.3027.4527.3027.4526.92100
May 28, 202427.5527.5527.5527.5527.02-
May 27, 202427.7028.0027.5027.5026.97380
May 24, 202427.5027.8527.5027.6527.12760
May 23, 202427.5527.5527.5527.5527.02-
May 22, 202426.7027.2526.7027.2526.7336
May 21, 202427.2527.3526.8526.9026.38289
May 20, 202427.8027.8027.8027.8027.27-
May 17, 202428.0028.0027.7527.9027.3731
May 16, 202427.8528.1527.8528.1527.61-
May 15, 202427.7527.7527.7527.7527.22-
May 14, 202427.0527.7527.0527.7527.22150
May 13, 202427.6027.7027.6027.7027.17-
May 10, 202427.2527.2527.2527.2526.73-
May 9, 202427.2527.2527.2027.2026.68-
May 8, 202428.7528.7527.0527.0526.5320
May 7, 202428.4028.6028.2528.2527.7120
May 6, 202428.6028.9028.6028.7528.20650
May 3, 202428.3028.7028.3028.7028.15100
May 2, 202427.9527.9527.9527.9527.41-
Apr 30, 202428.1028.1027.8527.8527.32-
Apr 29, 202428.6528.6528.4528.4527.90-
Apr 26, 202427.8528.1527.8528.1527.61-
Apr 25, 202428.1028.1527.8027.8027.27180
Apr 24, 202428.4528.4528.4528.4527.90-
Apr 23, 202428.1028.4528.1028.3527.81175
Apr 22, 202427.3527.7027.3527.7027.17250
Apr 19, 202427.3027.3027.3027.3026.7895
Apr 18, 202427.6527.6527.2027.2026.68310
Apr 17, 202427.6027.6027.4527.4526.92-
Apr 16, 202427.6527.6527.3027.3026.78-
Apr 15, 202428.5528.5528.5528.5528.00-
Apr 12, 202429.4029.4029.2029.2528.6953
Apr 11, 202428.7529.1528.7529.1528.5940
Apr 10, 202428.6529.1028.5028.5027.95520
Apr 9, 202429.1529.2028.7529.1028.5467
Apr 8, 202428.2528.2528.2528.2527.71-
Apr 5, 202428.2028.5528.2028.5528.00-
Apr 4, 202429.1529.2028.6528.8028.25200
Apr 3, 202427.2029.4026.9529.4028.841,120
Apr 2, 202426.9526.9526.6526.7026.191,588
Mar 28, 202427.0427.0426.7026.7026.19140
Mar 27, 202427.1427.1426.9026.9026.38-
Mar 26, 202427.0827.3027.0227.1226.60210
Mar 25, 202427.0427.2627.0427.1026.58-
Mar 22, 202427.2027.2827.0027.2826.76100
Mar 21, 202427.3827.3827.1027.1026.58-
Mar 20, 202427.0027.4027.0027.4026.8810
Mar 19, 202427.0827.1826.9827.1826.66171
Mar 18, 202427.0227.3827.0227.3826.86180
Mar 15, 202427.1027.4027.1027.4026.88-
Mar 14, 202427.0227.3627.0027.2226.70727
Mar 13, 202426.5627.1626.4027.1626.64930
Mar 12, 202426.5627.0026.5626.8826.37408
Mar 11, 202427.1427.1626.4826.5226.011,530
Mar 8, 202429.2429.2427.3027.3026.781,080
Mar 7, 202432.1232.1229.3229.3228.761,705
Mar 6, 202431.7432.3431.6432.3431.72331
Mar 5, 202432.0432.2832.0432.2631.64-
Mar 4, 202432.8633.1432.5032.5031.88800
Mar 1, 202432.2632.7832.2632.7832.15950
Feb 29, 202431.0232.1031.0232.1031.4966
Feb 28, 202431.4231.5831.1031.1030.50108
Feb 27, 202431.2031.9631.2031.9631.3555
Feb 26, 202431.5831.7631.3031.7631.15250
Feb 23, 202432.2232.2231.9831.9831.37-
Feb 22, 202431.4232.4231.4232.4231.8051
Feb 21, 202431.5431.6431.4231.4230.82-
Feb 20, 202431.8231.8231.5631.7431.1370
Feb 19, 202431.7031.9231.7031.7831.17-
Feb 16, 202432.2632.4032.0832.0831.4766
Feb 15, 202431.8432.5031.8432.2231.6012
Feb 14, 202431.4031.6831.4031.6631.05100
Feb 13, 202432.1232.1231.2231.2230.6290
Feb 12, 202432.4632.7032.4032.4031.78200
Feb 9, 202433.0233.4832.4432.4431.82970
Feb 8, 202432.4833.3632.4833.2832.64150
Feb 7, 202432.0432.4232.0432.4231.80100
Feb 6, 202432.1432.1431.8032.0031.396
Feb 5, 202431.8232.4231.8232.4231.80170
Feb 2, 202432.6432.6432.0032.0031.3930
Feb 1, 202432.6232.8232.4832.8232.19595
Jan 31, 202432.8633.8632.5433.8633.21950
Jan 30, 202433.6233.7633.3033.3232.68415
Jan 29, 202430.1633.5230.1633.5232.88859
Jan 26, 202429.3431.5629.3030.6030.01128
Jan 25, 202429.6829.6829.4029.4028.8469
Jan 24, 202429.8030.1029.8030.1029.52-
Jan 23, 202429.2429.5229.2429.5028.9312

Related Tickers

BC8.F Bechtle AG
30.36
-1.62%
 
ID6.F Innodata Inc.
38.38
+2.46%
 
0L9J.IL Kontron AG
19.23
-1.69%
 
CTSH.VI Cognizant Technology Solutions Corporation
76.60
+1.30%
 
D6H.DE DATAGROUP SE
43.20
0.00%
 
KTN.DE Kontron AG
19.32
-1.93%
 
NA9.DE Nagarro SE
82.00
+2.50%
 
CNXC Concentrix Corporation
52.06
+3.46%
 
IBM International Business Machines Corporation
225.23
+0.88%