GFT Technologies SE (GFT.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.50 | 24.50 | 22.85 | 23.65 | -5.21% | 118,062 |
| 2026-08-06 | 23.20 | 24.95 | 22.00 | 24.95 | +6.40% | 145,569 |
| 2026-08-05 | 23.90 | 23.90 | 23.45 | 23.45 | -1.05% | 33,779 |
| 2026-08-04 | 23.65 | 24.00 | 23.25 | 23.70 | -0.21% | 50,174 |
| 2026-08-03 | 23.20 | 23.95 | 23.10 | 23.75 | +4.17% | 68,925 |
| 2026-07-31 | 23.25 | 23.25 | 22.55 | 22.80 | -0.87% | 47,551 |
| 2026-07-30 | 24.10 | 24.10 | 22.90 | 23.00 | -4.76% | 110,171 |
| 2026-07-29 | 22.70 | 24.30 | 22.70 | 24.15 | +6.62% | 213,970 |
| 2026-07-28 | 21.40 | 22.65 | 21.25 | 22.65 | +5.84% | 103,868 |
| 2026-07-27 | 20.80 | 21.60 | 20.70 | 21.40 | +3.38% | 51,117 |
| 2026-07-24 | 19.84 | 20.90 | 19.84 | 20.70 | +4.33% | 52,096 |
| 2026-07-23 | 20.50 | 20.70 | 19.84 | 19.84 | -3.69% | 59,167 |
| 2026-07-22 | 20.90 | 20.90 | 20.35 | 20.60 | -1.20% | 28,572 |
| 2026-07-21 | 21.00 | 21.10 | 20.60 | 20.85 | -1.18% | 22,143 |
| 2026-07-20 | 20.70 | 21.35 | 20.70 | 21.10 | +1.20% | 36,174 |
| 2026-07-17 | 20.55 | 20.95 | 20.35 | 20.85 | +0.72% | 37,632 |
| 2026-07-16 | 20.60 | 20.70 | 20.20 | 20.70 | -0.24% | 46,282 |
| 2026-07-15 | 20.55 | 21.10 | 20.25 | 20.75 | +1.47% | 42,985 |
| 2026-07-14 | 20.80 | 21.00 | 20.05 | 20.45 | -2.62% | 61,040 |
| 2026-07-13 | 19.82 | 21.00 | 19.82 | 21.00 | +5.95% | 97,729 |
| 2026-07-10 | 19.38 | 20.05 | 19.36 | 19.82 | +1.43% | 51,459 |
| 2026-07-09 | 20.00 | 20.00 | 19.10 | 19.54 | -0.61% | 44,891 |
| 2026-07-08 | 20.60 | 20.70 | 19.66 | 19.66 | -5.48% | 126,536 |
| 2026-07-07 | 21.20 | 21.20 | 20.45 | 20.80 | -1.42% | 22,482 |
| 2026-07-06 | 21.30 | 21.55 | 21.10 | 21.10 | -0.24% | 17,743 |
| 2026-07-03 | 21.30 | 21.50 | 21.10 | 21.15 | +0.00% | 31,308 |
| 2026-07-02 | 21.55 | 21.75 | 21.05 | 21.15 | -1.63% | 27,032 |
| 2026-07-01 | 21.00 | 21.65 | 20.70 | 21.50 | +4.37% | 18,780 |
| 2026-06-30 | 21.80 | 22.90 | 20.60 | 20.60 | -3.51% | 35,814 |
| 2026-06-29 | 20.50 | 21.40 | 20.50 | 21.35 | +4.40% | 29,129 |
| 2026-06-26 | 20.20 | 20.45 | 19.50 | 20.45 | -0.73% | 53,643 |
| 2026-06-25 | 21.05 | 21.10 | 20.40 | 20.60 | -1.44% | 40,602 |
| 2026-06-24 | 21.00 | 21.10 | 20.15 | 20.90 | +0.48% | 55,824 |
| 2026-06-23 | 21.00 | 21.20 | 20.75 | 20.80 | -2.35% | 49,214 |
| 2026-06-22 | 21.35 | 21.55 | 20.95 | 21.30 | +0.00% | 30,011 |
| 2026-06-19 | 22.00 | 22.00 | 21.20 | 21.30 | -2.96% | 80,529 |
| 2026-06-18 | 23.20 | 23.25 | 21.95 | 21.95 | -4.77% | 47,006 |
| 2026-06-17 | 22.90 | 23.35 | 22.80 | 23.05 | +0.88% | 37,590 |
| 2026-06-16 | 22.80 | 23.00 | 22.55 | 22.85 | +1.56% | 40,817 |
| 2026-06-15 | 22.80 | 22.95 | 22.30 | 22.50 | +2.97% | 45,985 |
| 2026-06-12 | 21.55 | 21.85 | 21.10 | 21.85 | +2.34% | 43,779 |
| 2026-06-11 | 21.25 | 21.75 | 20.75 | 21.35 | +0.23% | 39,364 |
| 2026-06-10 | 21.70 | 21.70 | 20.80 | 21.30 | -0.93% | 73,084 |
| 2026-06-09 | 22.15 | 22.15 | 21.40 | 21.50 | -2.05% | 31,194 |
| 2026-06-08 | 21.95 | 22.45 | 21.80 | 21.95 | -1.57% | 41,195 |
| 2026-06-05 | 23.10 | 24.20 | 22.05 | 22.30 | -3.67% | 90,795 |
| 2026-06-04 | 22.75 | 23.40 | 22.75 | 23.15 | +2.66% | 29,071 |
| 2026-06-03 | 23.45 | 23.50 | 22.40 | 22.55 | -3.01% | 65,501 |
| 2026-06-02 | 24.60 | 24.85 | 23.20 | 23.25 | -3.73% | 88,288 |
| 2026-06-01 | 22.50 | 24.35 | 22.50 | 24.15 | +9.28% | 157,372 |
| 2026-05-29 | 22.10 | 22.60 | 21.75 | 22.10 | -0.67% | 64,197 |
| 2026-05-28 | 21.55 | 22.40 | 21.40 | 22.25 | +2.30% | 36,778 |
| 2026-05-27 | 22.20 | 22.25 | 21.75 | 21.75 | -1.58% | 39,764 |
| 2026-05-26 | 22.05 | 22.40 | 22.05 | 22.10 | -1.12% | 30,015 |
| 2026-05-25 | 22.45 | 22.55 | 22.25 | 22.35 | +0.22% | 25,031 |
| 2026-05-22 | 21.85 | 22.80 | 21.85 | 22.30 | +3.24% | 107,360 |
| 2026-05-21 | 21.60 | 22.05 | 21.45 | 21.60 | -0.46% | 36,381 |
| 2026-05-20 | 21.20 | 21.80 | 21.05 | 21.70 | +1.40% | 40,348 |
| 2026-05-19 | 20.85 | 22.20 | 20.85 | 21.40 | +2.64% | 89,122 |
| 2026-05-18 | 20.50 | 21.15 | 20.30 | 20.85 | +0.72% | 74,368 |
| 2026-05-15 | 20.50 | 20.90 | 20.20 | 20.70 | +0.49% | 64,384 |
| 2026-05-14 | 20.70 | 21.15 | 20.10 | 20.60 | +3.94% | 97,437 |
| 2026-05-13 | 20.80 | 20.85 | 19.76 | 19.82 | -3.32% | 89,234 |
| 2026-05-12 | 21.40 | 21.40 | 20.40 | 20.50 | -4.87% | 60,948 |
| 2026-05-11 | 21.25 | 21.90 | 20.80 | 21.55 | +0.47% | 43,810 |
| 2026-05-08 | 21.60 | 22.35 | 21.40 | 21.45 | -2.50% | 103,143 |
| 2026-05-07 | 19.30 | 22.05 | 18.54 | 22.00 | +15.79% | 304,250 |
| 2026-05-06 | 19.50 | 19.74 | 18.92 | 19.00 | -2.16% | 102,359 |
| 2026-05-05 | 18.70 | 19.52 | 18.70 | 19.42 | +2.53% | 70,574 |
| 2026-05-04 | 19.00 | 19.30 | 18.74 | 18.94 | +1.83% | 42,903 |
| 2026-04-30 | 19.18 | 19.18 | 18.44 | 18.60 | -2.11% | 26,355 |
| 2026-04-29 | 18.86 | 19.06 | 18.66 | 19.00 | +1.28% | 48,259 |
| 2026-04-28 | 18.70 | 18.76 | 18.40 | 18.76 | +0.64% | 33,537 |
| 2026-04-27 | 18.36 | 19.24 | 18.30 | 18.64 | +2.19% | 44,805 |
| 2026-04-24 | 18.64 | 18.80 | 18.10 | 18.24 | -1.30% | 72,662 |
| 2026-04-23 | 19.20 | 19.26 | 18.46 | 18.48 | -4.35% | 54,378 |
| 2026-04-22 | 19.82 | 19.82 | 19.08 | 19.32 | -2.13% | 62,066 |
| 2026-04-21 | 19.16 | 19.80 | 19.10 | 19.74 | +4.00% | 73,813 |
| 2026-04-20 | 19.28 | 19.28 | 18.96 | 18.98 | -2.57% | 42,063 |
| 2026-04-17 | 19.48 | 19.92 | 19.30 | 19.48 | +1.35% | 98,037 |
| 2026-04-16 | 18.78 | 19.46 | 18.62 | 19.22 | +3.33% | 96,836 |
| 2026-04-15 | 18.26 | 18.76 | 18.18 | 18.60 | +2.76% | 56,522 |
| 2026-04-14 | 17.74 | 18.34 | 17.62 | 18.10 | +3.55% | 55,065 |
| 2026-04-13 | 17.12 | 17.54 | 16.94 | 17.48 | +0.58% | 35,010 |
| 2026-04-10 | 17.10 | 17.74 | 17.10 | 17.38 | +1.64% | 42,663 |
| 2026-04-09 | 18.20 | 18.22 | 17.10 | 17.10 | -6.86% | 103,449 |
| 2026-04-08 | 18.26 | 18.90 | 18.24 | 18.36 | +2.80% | 42,197 |
| 2026-04-07 | 18.46 | 18.52 | 17.74 | 17.86 | -2.40% | 83,977 |
| 2026-04-02 | 17.68 | 18.50 | 17.44 | 18.30 | +2.01% | 59,692 |
| 2026-04-01 | 18.04 | 18.10 | 17.60 | 17.94 | +2.16% | 43,876 |
| 2026-03-31 | 16.58 | 17.56 | 16.58 | 17.56 | +5.53% | 53,348 |
| 2026-03-30 | 16.30 | 16.64 | 16.26 | 16.64 | +1.46% | 65,383 |
| 2026-03-27 | 16.70 | 17.10 | 16.36 | 16.40 | -1.80% | 40,228 |
| 2026-03-26 | 16.80 | 17.20 | 16.54 | 16.70 | -2.45% | 65,770 |
| 2026-03-25 | 16.88 | 17.30 | 16.88 | 17.12 | +2.39% | 73,149 |
| 2026-03-24 | 17.04 | 17.08 | 16.36 | 16.72 | -3.02% | 110,363 |
| 2026-03-23 | 17.16 | 18.00 | 17.04 | 17.24 | -2.60% | 67,045 |
| 2026-03-20 | 18.30 | 18.30 | 17.62 | 17.70 | -1.88% | 76,399 |
| 2026-03-19 | 17.90 | 18.18 | 17.70 | 18.04 | -0.88% | 44,708 |
| 2026-03-18 | 18.10 | 18.40 | 17.94 | 18.20 | +2.48% | 101,320 |
| 2026-03-17 | 17.52 | 17.98 | 16.98 | 17.76 | +1.83% | 71,112 |
| 2026-03-16 | 18.00 | 18.14 | 17.26 | 17.44 | -2.68% | 68,650 |
| 2026-03-13 | 18.14 | 18.14 | 17.54 | 17.92 | -0.11% | 99,752 |
| 2026-03-12 | 17.80 | 18.28 | 17.72 | 17.94 | -0.77% | 93,011 |
| 2026-03-11 | 18.42 | 18.42 | 17.70 | 18.08 | -2.80% | 141,324 |
| 2026-03-10 | 19.26 | 19.30 | 18.60 | 18.60 | -2.21% | 94,853 |
| 2026-03-09 | 17.86 | 19.18 | 17.72 | 19.02 | +4.05% | 208,862 |
| 2026-03-06 | 18.16 | 18.62 | 17.80 | 18.28 | +1.22% | 204,259 |
| 2026-03-05 | 16.60 | 18.28 | 16.52 | 18.06 | +13.02% | 388,692 |
| 2026-03-04 | 15.00 | 15.98 | 15.00 | 15.98 | +5.97% | 174,315 |
| 2026-03-03 | 14.94 | 15.10 | 14.78 | 15.08 | +0.40% | 86,444 |
| 2026-03-02 | 15.20 | 15.52 | 15.00 | 15.02 | -5.06% | 124,571 |
| 2026-02-27 | 15.48 | 15.88 | 15.16 | 15.82 | +3.26% | 196,198 |
| 2026-02-26 | 14.30 | 15.34 | 14.30 | 15.32 | +8.04% | 211,962 |
| 2026-02-25 | 14.06 | 14.28 | 13.86 | 14.18 | +1.29% | 78,939 |
| 2026-02-24 | 14.34 | 14.50 | 13.96 | 14.00 | -2.64% | 114,434 |
| 2026-02-23 | 14.62 | 14.82 | 14.26 | 14.38 | -2.57% | 139,472 |
| 2026-02-20 | 14.64 | 14.84 | 14.38 | 14.76 | +1.37% | 97,263 |
| 2026-02-19 | 14.90 | 14.96 | 14.50 | 14.56 | -2.15% | 162,639 |
| 2026-02-18 | 15.28 | 15.30 | 14.82 | 14.88 | -2.11% | 126,964 |
| 2026-02-17 | 15.10 | 15.34 | 14.90 | 15.20 | +0.13% | 172,723 |
| 2026-02-16 | 16.86 | 16.86 | 15.18 | 15.18 | -8.33% | 412,660 |
| 2026-02-13 | 16.50 | 16.98 | 16.40 | 16.56 | +0.85% | 186,985 |
| 2026-02-12 | 17.10 | 17.10 | 16.42 | 16.42 | -3.75% | 129,947 |
| 2026-02-11 | 18.10 | 18.16 | 17.06 | 17.06 | -6.67% | 269,673 |
| 2026-02-10 | 18.94 | 19.18 | 17.92 | 18.28 | -2.87% | 222,324 |
| 2026-02-09 | 19.02 | 19.50 | 18.78 | 18.82 | -0.84% | 121,507 |
| 2026-02-06 | 19.12 | 19.26 | 18.70 | 18.98 | -1.15% | 107,838 |
| 2026-02-05 | 19.28 | 19.52 | 18.88 | 19.20 | +0.31% | 88,869 |
| 2026-02-04 | 19.82 | 19.82 | 18.66 | 19.14 | -3.33% | 191,522 |
| 2026-02-03 | 20.90 | 20.95 | 19.76 | 19.80 | -5.26% | 117,518 |
| 2026-02-02 | 20.70 | 21.05 | 20.60 | 20.90 | +0.24% | 46,458 |
| 2026-01-30 | 20.80 | 21.10 | 20.45 | 20.85 | +0.72% | 49,303 |
| 2026-01-29 | 21.30 | 21.30 | 20.55 | 20.70 | -1.43% | 66,385 |
| 2026-01-28 | 21.30 | 21.30 | 20.65 | 21.00 | -0.71% | 55,682 |
| 2026-01-27 | 21.15 | 21.35 | 20.45 | 21.15 | +0.00% | 85,735 |
| 2026-01-26 | 20.90 | 21.15 | 20.50 | 21.15 | +1.44% | 39,802 |
| 2026-01-23 | 21.10 | 21.10 | 20.60 | 20.85 | -1.42% | 48,110 |
| 2026-01-22 | 20.15 | 21.15 | 20.00 | 21.15 | +6.71% | 51,942 |
| 2026-01-21 | 19.90 | 19.90 | 19.34 | 19.82 | +0.51% | 46,225 |
| 2026-01-20 | 20.00 | 20.10 | 19.52 | 19.72 | -2.62% | 66,249 |
| 2026-01-19 | 20.45 | 20.45 | 20.00 | 20.25 | -2.41% | 86,371 |
| 2026-01-16 | 20.90 | 21.00 | 20.70 | 20.75 | -0.95% | 30,618 |
| 2026-01-15 | 21.00 | 21.05 | 20.55 | 20.95 | +0.48% | 23,117 |
| 2026-01-14 | 21.10 | 21.20 | 20.40 | 20.85 | -0.71% | 41,350 |
| 2026-01-13 | 20.70 | 21.20 | 20.55 | 21.00 | +1.94% | 55,911 |
| 2026-01-12 | 21.20 | 21.40 | 20.40 | 20.60 | -1.44% | 80,987 |
| 2026-01-09 | 20.45 | 21.00 | 20.10 | 20.90 | +3.47% | 103,948 |
| 2026-01-08 | 20.45 | 20.65 | 19.94 | 20.20 | -2.42% | 90,605 |
| 2026-01-07 | 20.30 | 20.70 | 20.00 | 20.70 | +2.99% | 129,227 |
| 2026-01-06 | 19.60 | 20.10 | 19.22 | 20.10 | +3.61% | 106,954 |
| 2026-01-05 | 19.10 | 19.40 | 18.48 | 19.40 | +2.43% | 59,032 |
| 2026-01-02 | 18.92 | 19.10 | 18.72 | 18.94 | +0.00% | 37,740 |
| 2025-12-30 | 18.84 | 19.08 | 18.70 | 18.94 | -0.32% | 19,967 |
| 2025-12-29 | 18.88 | 19.16 | 18.84 | 19.00 | +0.64% | 60,771 |
| 2025-12-23 | 19.20 | 19.20 | 18.46 | 18.88 | -1.46% | 65,809 |
| 2025-12-22 | 18.80 | 19.30 | 18.72 | 19.16 | +1.27% | 40,252 |
| 2025-12-19 | 18.72 | 19.04 | 18.64 | 18.92 | +2.71% | 99,790 |
| 2025-12-18 | 18.42 | 18.42 | 18.42 | 18.42 | +0.00% | 42,485 |
| 2025-12-17 | 18.42 | 18.42 | 18.42 | 18.42 | +0.00% | 44,428 |
| 2025-12-16 | 18.42 | 18.42 | 18.42 | 18.42 | +0.00% | 49,306 |
| 2025-12-15 | 18.42 | 18.42 | 18.42 | 18.42 | +0.00% | 55,654 |
| 2025-12-12 | 18.42 | 18.42 | 18.42 | 18.42 | +0.00% | 47,331 |
| 2025-12-11 | 17.70 | 18.42 | 17.70 | 18.42 | +3.14% | 78,590 |
| 2025-12-10 | 17.50 | 17.86 | 17.50 | 17.86 | +1.25% | 27,052 |
| 2025-12-09 | 17.70 | 17.88 | 17.60 | 17.64 | -1.01% | 42,574 |
| 2025-12-08 | 18.10 | 18.54 | 17.82 | 17.82 | -1.98% | 42,847 |
| 2025-12-05 | 17.86 | 18.30 | 17.82 | 18.18 | +1.56% | 80,550 |
| 2025-12-04 | 17.72 | 18.12 | 17.72 | 17.90 | +2.05% | 68,641 |
| 2025-12-03 | 18.04 | 18.28 | 17.54 | 17.54 | -2.66% | 47,873 |
| 2025-12-02 | 18.64 | 18.64 | 17.80 | 18.02 | -3.64% | 69,919 |
| 2025-12-01 | 18.80 | 18.90 | 18.44 | 18.70 | -1.16% | 58,356 |
| 2025-11-28 | 18.50 | 18.94 | 18.34 | 18.92 | +2.05% | 74,146 |
| 2025-11-27 | 18.14 | 18.54 | 18.12 | 18.54 | +2.09% | 101,716 |
| 2025-11-26 | 18.16 | 18.16 | 18.16 | 18.16 | +0.00% | 0 |
| 2025-11-25 | 18.10 | 18.20 | 17.72 | 18.16 | +0.11% | 98,033 |
| 2025-11-24 | 17.70 | 18.36 | 17.70 | 18.14 | +3.78% | 116,236 |
| 2025-11-21 | 17.20 | 17.66 | 17.14 | 17.48 | +0.46% | 110,011 |
| 2025-11-20 | 17.48 | 17.62 | 17.12 | 17.40 | +0.23% | 50,737 |
| 2025-11-19 | 17.10 | 17.58 | 17.10 | 17.36 | +0.58% | 62,198 |
| 2025-11-18 | 17.24 | 17.28 | 16.98 | 17.26 | -0.80% | 96,260 |
| 2025-11-17 | 17.88 | 17.88 | 17.40 | 17.40 | -2.79% | 59,200 |
| 2025-11-14 | 17.44 | 17.94 | 17.30 | 17.90 | +1.70% | 58,602 |
| 2025-11-13 | 17.60 | 17.60 | 17.60 | 17.60 | +0.00% | 138,372 |
| 2025-11-12 | 17.34 | 17.70 | 17.22 | 17.60 | +1.03% | 75,749 |
| 2025-11-11 | 17.18 | 17.48 | 17.10 | 17.42 | +1.28% | 40,629 |
| 2025-11-10 | 17.18 | 17.84 | 17.12 | 17.20 | +1.42% | 54,835 |
| 2025-11-07 | 16.96 | 16.96 | 16.96 | 16.96 | +0.00% | 32,206 |
| 2025-11-06 | 17.06 | 17.32 | 16.94 | 16.96 | -0.82% | 30,760 |
| 2025-11-05 | 16.70 | 17.34 | 16.60 | 17.10 | +0.71% | 58,046 |
| 2025-11-04 | 17.16 | 17.24 | 16.94 | 16.98 | -2.08% | 42,527 |
| 2025-11-03 | 17.68 | 17.84 | 17.30 | 17.34 | -2.58% | 53,802 |
| 2025-10-31 | 17.98 | 18.06 | 17.62 | 17.80 | -1.11% | 49,766 |
| 2025-10-30 | 18.08 | 18.26 | 17.98 | 18.00 | +0.22% | 32,774 |
| 2025-10-29 | 18.44 | 18.60 | 17.96 | 17.96 | -2.07% | 57,849 |
| 2025-10-28 | 18.42 | 18.82 | 18.34 | 18.34 | -1.40% | 70,277 |
| 2025-10-27 | 18.84 | 18.84 | 18.52 | 18.60 | -0.53% | 34,670 |
| 2025-10-24 | 18.94 | 19.10 | 18.60 | 18.70 | -1.06% | 66,505 |
| 2025-10-23 | 18.76 | 19.20 | 18.68 | 18.90 | +1.61% | 130,247 |
| 2025-10-22 | 18.04 | 18.80 | 18.04 | 18.60 | +2.31% | 143,815 |
| 2025-10-21 | 17.88 | 18.18 | 17.78 | 18.18 | +1.45% | 33,693 |
| 2025-10-20 | 17.68 | 17.96 | 17.52 | 17.92 | +2.87% | 30,869 |
| 2025-10-17 | 17.28 | 17.48 | 17.10 | 17.42 | -1.25% | 36,707 |
| 2025-10-16 | 17.38 | 17.70 | 17.38 | 17.64 | +1.15% | 35,194 |
| 2025-10-15 | 17.22 | 17.68 | 17.22 | 17.44 | +1.63% | 70,828 |
| 2025-10-14 | 17.58 | 17.60 | 17.10 | 17.16 | -3.27% | 42,955 |
| 2025-10-13 | 17.46 | 18.02 | 17.46 | 17.74 | +1.26% | 34,875 |
| 2025-10-10 | 18.10 | 18.38 | 17.52 | 17.52 | -3.74% | 40,445 |
| 2025-10-09 | 18.00 | 18.44 | 18.00 | 18.20 | +0.33% | 46,021 |
| 2025-10-08 | 18.14 | 18.14 | 18.14 | 18.14 | +0.00% | 30,573 |
| 2025-10-07 | 18.02 | 18.44 | 17.92 | 18.14 | +1.11% | 71,130 |
| 2025-10-06 | 17.82 | 17.98 | 17.56 | 17.94 | +1.13% | 38,014 |
| 2025-10-03 | 17.80 | 17.86 | 17.40 | 17.74 | +0.00% | 48,089 |
| 2025-10-02 | 17.86 | 18.08 | 17.16 | 17.74 | -1.11% | 107,559 |
| 2025-10-01 | 18.06 | 18.20 | 17.88 | 17.94 | -1.21% | 42,940 |
| 2025-09-30 | 18.16 | 18.16 | 18.16 | 18.16 | +0.00% | 55,322 |
| 2025-09-29 | 18.10 | 18.36 | 17.96 | 18.16 | +0.67% | 31,652 |
| 2025-09-26 | 18.18 | 18.36 | 17.76 | 18.04 | -0.11% | 49,273 |
| 2025-09-25 | 18.30 | 18.44 | 18.06 | 18.06 | -1.42% | 49,744 |
| 2025-09-24 | 18.16 | 18.42 | 18.08 | 18.32 | +0.55% | 55,646 |
| 2025-09-23 | 17.68 | 18.36 | 17.68 | 18.22 | +3.52% | 63,581 |
| 2025-09-22 | 17.60 | 17.60 | 17.60 | 17.60 | +0.00% | 53,227 |
| 2025-09-19 | 18.00 | 18.06 | 17.56 | 17.60 | -2.33% | 67,474 |
| 2025-09-18 | 17.30 | 18.16 | 17.28 | 18.02 | +4.89% | 110,349 |
| 2025-09-17 | 16.88 | 17.26 | 16.88 | 17.18 | +2.14% | 50,846 |
| 2025-09-16 | 16.88 | 17.08 | 16.72 | 16.82 | +0.36% | 39,869 |
| 2025-09-15 | 16.64 | 16.98 | 16.64 | 16.76 | +1.21% | 66,011 |
| 2025-09-12 | 16.32 | 16.76 | 16.28 | 16.56 | +1.60% | 55,866 |
| 2025-09-11 | 16.24 | 16.42 | 16.16 | 16.30 | +0.12% | 65,703 |
| 2025-09-10 | 16.36 | 16.54 | 16.20 | 16.28 | -0.25% | 96,112 |
| 2025-09-09 | 16.74 | 16.84 | 16.26 | 16.32 | -2.86% | 82,825 |
| 2025-09-08 | 16.80 | 16.94 | 16.62 | 16.80 | +0.60% | 61,448 |
| 2025-09-05 | 17.02 | 17.32 | 16.70 | 16.70 | -1.65% | 82,037 |
| 2025-09-04 | 17.00 | 17.22 | 16.90 | 16.98 | +0.59% | 80,967 |
| 2025-09-03 | 16.90 | 17.36 | 16.88 | 16.88 | -0.35% | 56,899 |
| 2025-09-02 | 17.84 | 17.92 | 16.94 | 16.94 | -5.04% | 84,922 |
| 2025-09-01 | 17.56 | 17.94 | 17.54 | 17.84 | +1.71% | 45,569 |
| 2025-08-29 | 17.56 | 17.80 | 17.50 | 17.54 | -0.34% | 64,461 |
| 2025-08-28 | 17.58 | 17.92 | 17.44 | 17.60 | +0.69% | 59,192 |
| 2025-08-27 | 17.32 | 17.54 | 17.28 | 17.48 | +0.46% | 47,280 |
| 2025-08-26 | 17.60 | 17.62 | 17.34 | 17.40 | -1.81% | 120,212 |
| 2025-08-25 | 17.68 | 17.90 | 17.58 | 17.72 | +0.45% | 83,191 |
| 2025-08-22 | 17.42 | 17.76 | 17.36 | 17.64 | +1.15% | 60,203 |
| 2025-08-21 | 17.28 | 17.48 | 17.28 | 17.44 | +0.93% | 39,515 |
| 2025-08-20 | 17.50 | 17.52 | 17.14 | 17.28 | -2.26% | 74,237 |
| 2025-08-19 | 17.34 | 17.70 | 17.34 | 17.68 | +2.20% | 54,085 |
| 2025-08-18 | 17.40 | 17.60 | 17.24 | 17.30 | -0.46% | 80,602 |
| 2025-08-15 | 17.70 | 17.78 | 17.38 | 17.38 | -0.69% | 83,309 |
| 2025-08-14 | 17.04 | 17.66 | 17.02 | 17.50 | +2.94% | 112,951 |
| 2025-08-13 | 16.92 | 17.08 | 16.86 | 17.00 | +0.71% | 61,247 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.81%). Worst month: Jun (-9.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GFT Technologies SE's (GFT.DE) latest close?
23.65 on 2026-08-07, from the Closelook data lake's daily price record.
What is GFT.DE's 52-week high and low?
24.95 high and 13.86 low over the trailing 52 weeks, as of 2026-08-07.
What is GFT Technologies SE's strongest and weakest month historically?
Historically, GFT.DE's strongest calendar month has been Nov (average +8.81%) and its weakest Jun (average -9.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.