GFT Technologies SE ( GFT.DE) - Price History

Monthly price history for GFT.DE (GFT Technologies SE)

DateAdjusted priceReal price
June 2026 €23.05 €23.05
May 2026 €22.10 €22.10
April 2026 €18.60 €18.60
March 2026 €17.56 €17.56
February 2026 €15.82 €15.82
January 2026 €20.85 €20.85
December 2025 €18.94 €18.94
November 2025 €18.92 €18.92
October 2025 €17.80 €17.80
September 2025 €18.16 €18.16
August 2025 €17.54 €17.54
July 2025 €18.26 €18.26
June 2025 €22.60 €22.60
May 2025 €23.55 €24.05
April 2025 €24.28 €24.80
March 2025 €21.93 €22.40
February 2025 €19.58 €20
January 2025 €22.27 €22.75
December 2024 €21.64 €22.10
November 2024 €21.05 €21.50
October 2024 €19.83 €20.25
September 2024 €22.91 €23.40
August 2024 €21.05 €21.50
July 2024 €23.25 €23.75
June 2024 €24.43 €24.95
May 2024 €25.74 €26.80
April 2024 €26.51 €27.60
March 2024 €25.93 €27
February 2024 €30.96 €32.24
January 2024 €31.62 €32.92
December 2023 €29.96 €31.20
November 2023 €31.02 €32.30
October 2023 €27.06 €28.18
September 2023 €25.34 €26.38
August 2023 €24.80 €25.82
July 2023 €25.34 €26.38
June 2023 €24.78 €25.80
May 2023 €27.72 €29.32
April 2023 €33.79 €35.74
March 2023 €33.85 €35.80
February 2023 €37.92 €40.10
January 2023 €36.17 €38.25
December 2022 €32.10 €33.95
November 2022 €33.94 €35.90
October 2022 €31.25 €33.05
September 2022 €29.12 €30.80
August 2022 €31.39 €33.20
July 2022 €41.56 €43.95
June 2022 €35.79 €37.85
May 2022 €42.36 €45.15
April 2022 €35.65 €38
March 2022 €38.94 €41.50
February 2022 €38.37 €40.90
January 2022 €41.10 €43.80
December 2021 €43.30 €46.15
November 2021 €35.84 €38.20
October 2021 €38.28 €40.80
September 2021 €26.79 €28.55
August 2021 €27.49 €29.30
July 2021 €26.46 €28.20
June 2021 €20.12 €21.45
May 2021 €19.05 €20.50
April 2021 €17.83 €19.18
March 2021 €14.70 €15.82
February 2021 €14.65 €15.76
January 2021 €11.28 €12.14
December 2020 €11.10 €11.94
November 2020 €11.67 €12.56
October 2020 €8.56 €9.21
September 2020 €10.78 €11.60
August 2020 €11.82 €12.72
July 2020 €9.93 €10.68
June 2020 €10.04 €10.80
May 2020 €8.84 €9.70
April 2020 €7.63 €8.37
March 2020 €7.09 €7.78
February 2020 €9.92 €10.88
January 2020 €12.07 €13.24
December 2019 €10.61 €11.64
November 2019 €10.41 €11.42
October 2019 €7.19 €7.88
September 2019 €6.22 €6.82
August 2019 €5.93 €6.50
July 2019 €6.36 €6.98
June 2019 €6.40 €7.02
May 2019 €6.44 €7.36
April 2019 €7.93 €9.06
March 2019 €6.64 €7.58
February 2019 €6.90 €7.88
January 2019 €6.72 €7.67
December 2018 €5.86 €6.70
November 2018 €6.94 €7.92
October 2018 €8.89 €10.15
September 2018 €10.06 €11.49
August 2018 €12.17 €13.90
July 2018 €11.93 €13.63
June 2018 €9.77 €11.16
May 2018 €11.64 €13.62
April 2018 €11.29 €13.20
March 2018 €11.12 €13.01
February 2018 €11.70 €13.68
January 2018 €10.97 €12.83
December 2017 €11.15 €13.04
November 2017 €10.58 €12.38
October 2017 €11.02 €12.88
September 2017 €13.57 €15.87
August 2017 €13.54 €15.84
July 2017 €13.44 €15.72
June 2017 €15.54 €18.17
May 2017 €17 €20.18
April 2017 €15.78 €18.74
March 2017 €15.05 €17.87
February 2017 €16.76 €19.90
January 2017 €16.28 €19.32
December 2016 €17.26 €20.50
November 2016 €16.02 €19.02
October 2016 €15.34 €18.21
September 2016 €15.43 €18.32
August 2016 €16.37 €19.44
July 2016 €17.25 €20.48
June 2016 €15.07 €17.89
May 2016 €17.82 €21.50
April 2016 €17.75 €21.41
March 2016 €18.50 €22.32
February 2016 €19.55 €23.59
January 2016 €22.69 €27.38
December 2015 €26.18 €31.58
November 2015 €24.94 €30.08
October 2015 €22.27 €26.87
September 2015 €18.06 €21.80
August 2015 €17.93 €21.64
July 2015 €18.54 €22.36
June 2015 €15.34 €18.51
May 2015 €15.99 €19.55
April 2015 €13.86 €16.94
March 2015 €15.04 €18.38
February 2015 €13.52 €16.52
January 2015 €11.18 €13.66
December 2014 €10.16 €12.42
November 2014 €9.41 €11.50
October 2014 €9.01 €11.02
September 2014 €9.32 €11.40
August 2014 €8.10 €9.90
July 2014 €7.62 €9.31
June 2014 €8.12 €9.93
May 2014 €8.29 €10.14
April 2014 €6.89 €8.59
March 2014 €6.58 €8.20
February 2014 €5.73 €7.15
January 2014 €5.57 €6.95
December 2013 €5.17 €6.45
November 2013 €5.28 €6.59
October 2013 €4.85 €6.05
September 2013 €3.93 €4.91
August 2013 €4.07 €5.07
July 2013 €3.75 €4.68
June 2013 €3.28 €4.09
May 2013 €3.21 €4
April 2013 €2.73 €3.54
March 2013 €2.65 €3.44
February 2013 €2.60 €3.38
January 2013 €2.63 €3.41
December 2012 €2.50 €3.24
November 2012 €2.37 €3.08
October 2012 €2.50 €3.25
September 2012 €2.50 €3.25
August 2012 €2.22 €2.88
July 2012 €2.35 €3.05
June 2012 €2.24 €2.90
May 2012 €2.32 €3.01
April 2012 €2.29 €3.12
March 2012 €2.27 €3.10
February 2012 €2.32 €3.17
January 2012 €2.13 €2.90
December 2011 €1.99 €2.72
November 2011 €1.89 €2.58
October 2011 €2.02 €2.76
September 2011 €2.22 €3.03
August 2011 €2.30 €3.14
July 2011 €2.40 €3.27
June 2011 €2.90 €3.96
May 2011 €2.82 €4
April 2011 €3.09 €4.38
March 2011 €2.89 €4.10
February 2011 €3.08 €4.37
January 2011 €3.15 €4.46
December 2010 €2.92 €4.13
November 2010 €2.93 €4.15
October 2010 €2.47 €3.50
September 2010 €2.22 €3.15
August 2010 €2.30 €3.26
July 2010 €2.18 €3.09
June 2010 €2.18 €3.10
May 2010 €2.16 €3.06
April 2010 €2.07 €3.03
March 2010 €2.43 €3.55
February 2010 €2.22 €3.25
January 2010 €1.80 €2.64
December 2009 €1.67 €2.44
November 2009 €1.65 €2.42
October 2009 €1.61 €2.35
September 2009 €1.85 €2.70
August 2009 €1.50 €2.20
July 2009 €1.41 €2.06
June 2009 €1.41 €2.06
May 2009 €1.49 €2.29
April 2009 €1.38 €2.12
March 2009 €1.06 €1.62
February 2009 €0.82 €1.26
January 2009 €0.78 €1.20
December 2008 €0.85 €1.30
November 2008 €0.81 €1.24
October 2008 €0.80 €1.22
September 2008 €1.23 €1.89
August 2008 €1.64 €2.52
July 2008 €1.53 €2.34
June 2008 €1.52 €2.33
May 2008 €1.66 €2.55
April 2008 €1.90 €2.91
March 2008 €1.89 €2.90
February 2008 €1.90 €2.91
January 2008 €1.75 €2.68
December 2007 €2.05 €3.15
November 2007 €2.15 €3.29
October 2007 €2.40 €3.68
September 2007 €2.11 €3.24
August 2007 €2.18 €3.34
July 2007 €2.22 €3.40
June 2007 €2.26 €3.47
May 2007 €2.18 €3.34
April 2007 €2.15 €3.29
March 2007 €2.05 €3.15
February 2007 €2 €3.07
January 2007 €1.86 €2.86
December 2006 €1.65 €2.53
November 2006 €1.76 €2.70
October 2006 €1.47 €2.25
September 2006 €1.56 €2.39
August 2006 €1.72 €2.64
July 2006 €1.60 €2.46
June 2006 €1.57 €2.41
May 2006 €2.03 €3.11
April 2006 €2.58 €3.95
March 2006 €2.05 €3.14
February 2006 €2.24 €3.43
January 2006 €1.58 €2.43
December 2005 €1.72 €2.63
November 2005 €1.64 €2.51
October 2005 €1.52 €2.33
September 2005 €1.32 €2.03
August 2005 €1.21 €1.85
July 2005 €1.33 €2.04
June 2005 €1.20 €1.84
May 2005 €1.22 €1.87
April 2005 €1.15 €1.77
March 2005 €1.26 €1.93
February 2005 €1.36 €2.08
January 2005 €1.24 €1.90
December 2004 €1.07 €1.64
November 2004 €1.13 €1.73
October 2004 €0.91 €1.40
September 2004 €0.89 €1.36
August 2004 €0.82 €1.25
July 2004 €0.98 €1.51
June 2004 €1.21 €1.85
May 2004 €1.31 €2.01
April 2004 €1.56 €2.40
March 2004 €1.70 €2.60
February 2004 €1.93 €2.96
January 2004 €1.89 €2.90
December 2003 €1.62 €2.48
November 2003 €2.09 €3.20
October 2003 €1.96 €3.01
September 2003 €1.79 €2.75
August 2003 €1.40 €2.14
July 2003 €1.33 €2.04
June 2003 €1.08 €1.65
May 2003 €0.84 €1.28
April 2003 €0.75 €1.15
March 2003 €0.75 €1.15
February 2003 €0.70 €1.08
January 2003 €0.84 €1.28
December 2002 €0.85 €1.30
November 2002 €1.10 €1.69
October 2002 €1.41 €2.16
September 2002 €0.78 €1.20
August 2002 €1.36 €2.08
July 2002 €1.52 €2.33
June 2002 €1.48 €2.27
May 2002 €2.80 €4.30
April 2002 €3.20 €4.90
March 2002 €3.29 €5.05
February 2002 €3.10 €4.76
January 2002 €3.56 €5.45
December 2001 €3.26 €5
November 2001 €4.24 €6.50
October 2001 €3.65 €5.60
September 2001 €2.73 €4.18
August 2001 €2.90 €4.45
July 2001 €6.14 €9.42
June 2001 €6.72 €10.31
May 2001 €9.42 €14.45
April 2001 €11.90 €18.25
March 2001 €5.61 €8.60
February 2001 €20.22 €31
January 2001 €24.65 €37.80
December 2000 €27.52 €42.20
November 2000 €20.87 €32
October 2000 €35.55 €54.50
September 2000 €45.66 €70
August 2000 €50.22 €77
July 2000 €42 €64.40
June 2000 €43.48 €200
May 2000 €43.48 €200
April 2000 €38.05 €175
March 2000 €54.35 €250
February 2000 €48.26 €222
January 2000 €28.31 €130.20
December 1999 €22.35 €102.80
November 1999 €15.22 €70
October 1999 €12.76 €58.70
September 1999 €10.40 €47.85
August 1999 €10.33 €47.50
July 1999 €9.89 €45.50
June 1999 €11.09 €51

GFT.DE

Price: €23.05

52 week price:
13.86
27.00

Dividend Yield: 2.79%

Payout Ratio: 27.03%

Payout Ratio Range:
0.00%
987.28%

Earnings Per Share: 1.34 EUR

P/E Ratio: 13.66

Exchange: GER

Sector: Technology

Industry: Information Technology Services

Country: Germany

Volume: 12541

Market Capitalization: 481.8 million

Years Paying Dividends: 18

DGR3: 13.23%

DGR5: 22.94%

DGR10: 10.13%

Links: