GFT Technologies SE - Price History

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

DateAdjusted priceReal price
March 2024 27.00 EUR 27.00 EUR
February 2024 32.24 EUR 32.24 EUR
January 2024 32.92 EUR 32.92 EUR
December 2023 31.20 EUR 31.20 EUR
November 2023 32.30 EUR 32.30 EUR
October 2023 28.18 EUR 28.18 EUR
September 2023 26.38 EUR 26.38 EUR
August 2023 25.82 EUR 25.82 EUR
July 2023 26.38 EUR 26.38 EUR
June 2023 25.80 EUR 25.80 EUR
May 2023 28.87 EUR 29.32 EUR
April 2023 35.19 EUR 35.74 EUR
March 2023 35.25 EUR 35.80 EUR
February 2023 39.48 EUR 40.10 EUR
January 2023 37.66 EUR 38.25 EUR
December 2022 33.42 EUR 33.95 EUR
November 2022 35.34 EUR 35.90 EUR
October 2022 32.54 EUR 33.05 EUR
September 2022 30.32 EUR 30.80 EUR
August 2022 32.69 EUR 33.20 EUR
July 2022 43.27 EUR 43.95 EUR
June 2022 37.26 EUR 37.85 EUR
May 2022 44.11 EUR 45.15 EUR
April 2022 37.12 EUR 38.00 EUR
March 2022 40.54 EUR 41.50 EUR
February 2022 39.96 EUR 40.90 EUR
January 2022 42.79 EUR 43.80 EUR
December 2021 45.08 EUR 46.15 EUR
November 2021 37.32 EUR 38.20 EUR
October 2021 39.86 EUR 40.80 EUR
September 2021 27.89 EUR 28.55 EUR
August 2021 28.62 EUR 29.30 EUR
July 2021 27.55 EUR 28.20 EUR
June 2021 20.95 EUR 21.45 EUR
May 2021 19.84 EUR 20.50 EUR
April 2021 18.56 EUR 19.18 EUR
March 2021 15.31 EUR 15.82 EUR
February 2021 15.25 EUR 15.76 EUR
January 2021 11.75 EUR 12.14 EUR
December 2020 11.55 EUR 11.94 EUR
November 2020 12.15 EUR 12.56 EUR
October 2020 8.91 EUR 9.21 EUR
September 2020 11.23 EUR 11.60 EUR
August 2020 12.31 EUR 12.72 EUR
July 2020 10.34 EUR 10.68 EUR
June 2020 10.45 EUR 10.80 EUR
May 2020 9.21 EUR 9.70 EUR
April 2020 7.95 EUR 8.37 EUR
March 2020 7.39 EUR 7.78 EUR
February 2020 10.33 EUR 10.88 EUR
January 2020 12.57 EUR 13.24 EUR
December 2019 11.05 EUR 11.64 EUR
November 2019 10.84 EUR 11.42 EUR
October 2019 7.48 EUR 7.88 EUR
September 2019 6.48 EUR 6.82 EUR
August 2019 6.17 EUR 6.50 EUR
July 2019 6.63 EUR 6.98 EUR
June 2019 6.67 EUR 7.02 EUR
May 2019 6.71 EUR 7.36 EUR
April 2019 8.26 EUR 9.06 EUR
March 2019 6.92 EUR 7.59 EUR
February 2019 7.18 EUR 7.88 EUR
January 2019 6.99 EUR 7.67 EUR
December 2018 6.10 EUR 6.70 EUR
November 2018 7.23 EUR 7.93 EUR
October 2018 9.25 EUR 10.15 EUR
September 2018 10.48 EUR 11.49 EUR
August 2018 12.67 EUR 13.90 EUR
July 2018 12.43 EUR 13.63 EUR
June 2018 10.17 EUR 11.16 EUR
May 2018 12.13 EUR 13.62 EUR
April 2018 11.75 EUR 13.20 EUR
March 2018 11.58 EUR 13.01 EUR
February 2018 12.18 EUR 13.68 EUR
January 2018 11.42 EUR 12.83 EUR
December 2017 11.61 EUR 13.05 EUR
November 2017 11.02 EUR 12.38 EUR
October 2017 11.47 EUR 12.89 EUR
September 2017 14.13 EUR 15.87 EUR
August 2017 14.10 EUR 15.84 EUR
July 2017 13.99 EUR 15.72 EUR
June 2017 16.18 EUR 18.17 EUR
May 2017 17.70 EUR 20.18 EUR
April 2017 16.43 EUR 18.74 EUR
March 2017 15.67 EUR 17.87 EUR
February 2017 17.46 EUR 19.91 EUR
January 2017 16.95 EUR 19.33 EUR
December 2016 17.97 EUR 20.50 EUR
November 2016 16.68 EUR 19.02 EUR
October 2016 15.97 EUR 18.21 EUR
September 2016 16.07 EUR 18.32 EUR
August 2016 17.04 EUR 19.44 EUR
July 2016 17.96 EUR 20.48 EUR
June 2016 15.69 EUR 17.89 EUR
May 2016 18.56 EUR 21.51 EUR
April 2016 18.48 EUR 21.41 EUR
March 2016 19.26 EUR 22.32 EUR
February 2016 20.36 EUR 23.59 EUR
January 2016 23.63 EUR 27.38 EUR
December 2015 27.26 EUR 31.59 EUR
November 2015 25.96 EUR 30.09 EUR
October 2015 23.19 EUR 26.87 EUR
September 2015 18.81 EUR 21.80 EUR
August 2015 18.67 EUR 21.64 EUR
July 2015 19.30 EUR 22.37 EUR
June 2015 15.97 EUR 18.51 EUR
May 2015 16.65 EUR 19.55 EUR
April 2015 14.43 EUR 16.94 EUR
March 2015 15.66 EUR 18.39 EUR
February 2015 14.08 EUR 16.53 EUR
January 2015 11.64 EUR 13.66 EUR
December 2014 10.58 EUR 12.42 EUR
November 2014 9.80 EUR 11.50 EUR
October 2014 9.38 EUR 11.02 EUR
September 2014 9.71 EUR 11.40 EUR
August 2014 8.43 EUR 9.90 EUR
July 2014 7.93 EUR 9.31 EUR
June 2014 8.46 EUR 9.93 EUR
May 2014 8.63 EUR 10.14 EUR
April 2014 7.17 EUR 8.59 EUR
March 2014 6.85 EUR 8.20 EUR
February 2014 5.97 EUR 7.15 EUR
January 2014 5.80 EUR 6.95 EUR
December 2013 5.39 EUR 6.45 EUR
November 2013 5.50 EUR 6.59 EUR
October 2013 5.05 EUR 6.05 EUR
September 2013 4.10 EUR 4.91 EUR
August 2013 4.24 EUR 5.07 EUR
July 2013 3.91 EUR 4.68 EUR
June 2013 3.42 EUR 4.09 EUR
May 2013 3.34 EUR 4.00 EUR
April 2013 2.84 EUR 3.54 EUR
March 2013 2.76 EUR 3.44 EUR
February 2013 2.71 EUR 3.38 EUR
January 2013 2.74 EUR 3.41 EUR
December 2012 2.60 EUR 3.24 EUR
November 2012 2.47 EUR 3.08 EUR
October 2012 2.61 EUR 3.25 EUR
September 2012 2.61 EUR 3.25 EUR
August 2012 2.31 EUR 2.88 EUR
July 2012 2.45 EUR 3.05 EUR
June 2012 2.33 EUR 2.90 EUR
May 2012 2.42 EUR 3.01 EUR
April 2012 2.38 EUR 3.12 EUR
March 2012 2.37 EUR 3.10 EUR
February 2012 2.42 EUR 3.17 EUR
January 2012 2.21 EUR 2.90 EUR
December 2011 2.08 EUR 2.72 EUR
November 2011 1.97 EUR 2.58 EUR
October 2011 2.11 EUR 2.76 EUR
September 2011 2.31 EUR 3.03 EUR
August 2011 2.40 EUR 3.14 EUR
July 2011 2.50 EUR 3.27 EUR
June 2011 3.02 EUR 3.96 EUR
May 2011 2.94 EUR 4.00 EUR
April 2011 3.22 EUR 4.38 EUR
March 2011 3.01 EUR 4.10 EUR
February 2011 3.21 EUR 4.37 EUR
January 2011 3.28 EUR 4.46 EUR
December 2010 3.04 EUR 4.13 EUR
November 2010 3.05 EUR 4.15 EUR
October 2010 2.57 EUR 3.50 EUR
September 2010 2.32 EUR 3.15 EUR
August 2010 2.40 EUR 3.27 EUR
July 2010 2.27 EUR 3.09 EUR
June 2010 2.28 EUR 3.10 EUR
May 2010 2.25 EUR 3.06 EUR
April 2010 2.16 EUR 3.03 EUR
March 2010 2.53 EUR 3.55 EUR
February 2010 2.31 EUR 3.25 EUR
January 2010 1.88 EUR 2.64 EUR
December 2009 1.74 EUR 2.44 EUR
November 2009 1.72 EUR 2.42 EUR
October 2009 1.67 EUR 2.35 EUR
September 2009 1.92 EUR 2.70 EUR
August 2009 1.57 EUR 2.20 EUR
July 2009 1.47 EUR 2.06 EUR
June 2009 1.47 EUR 2.06 EUR
May 2009 1.56 EUR 2.29 EUR
April 2009 1.44 EUR 2.12 EUR
March 2009 1.10 EUR 1.62 EUR
February 2009 0.86 EUR 1.26 EUR
January 2009 0.82 EUR 1.20 EUR
December 2008 0.88 EUR 1.30 EUR
November 2008 0.84 EUR 1.24 EUR
October 2008 0.83 EUR 1.22 EUR
September 2008 1.28 EUR 1.89 EUR
August 2008 1.71 EUR 2.52 EUR
July 2008 1.59 EUR 2.34 EUR
June 2008 1.58 EUR 2.33 EUR
May 2008 1.73 EUR 2.55 EUR
April 2008 1.98 EUR 2.91 EUR
March 2008 1.97 EUR 2.90 EUR
February 2008 1.98 EUR 2.91 EUR
January 2008 1.82 EUR 2.68 EUR
December 2007 2.14 EUR 3.15 EUR
November 2007 2.23 EUR 3.29 EUR
October 2007 2.50 EUR 3.68 EUR
September 2007 2.20 EUR 3.24 EUR
August 2007 2.27 EUR 3.34 EUR
July 2007 2.31 EUR 3.40 EUR
June 2007 2.36 EUR 3.47 EUR
May 2007 2.27 EUR 3.34 EUR
April 2007 2.23 EUR 3.29 EUR
March 2007 2.14 EUR 3.15 EUR
February 2007 2.09 EUR 3.07 EUR
January 2007 1.94 EUR 2.86 EUR
December 2006 1.72 EUR 2.53 EUR
November 2006 1.83 EUR 2.70 EUR
October 2006 1.53 EUR 2.25 EUR
September 2006 1.62 EUR 2.39 EUR
August 2006 1.79 EUR 2.64 EUR
July 2006 1.67 EUR 2.46 EUR
June 2006 1.64 EUR 2.41 EUR
May 2006 2.11 EUR 3.11 EUR
April 2006 2.68 EUR 3.95 EUR
March 2006 2.13 EUR 3.14 EUR
February 2006 2.33 EUR 3.43 EUR
January 2006 1.65 EUR 2.43 EUR
December 2005 1.79 EUR 2.63 EUR
November 2005 1.70 EUR 2.51 EUR
October 2005 1.58 EUR 2.33 EUR
September 2005 1.38 EUR 2.03 EUR
August 2005 1.26 EUR 1.85 EUR
July 2005 1.39 EUR 2.04 EUR
June 2005 1.25 EUR 1.84 EUR
May 2005 1.27 EUR 1.87 EUR
April 2005 1.20 EUR 1.77 EUR
March 2005 1.31 EUR 1.93 EUR
February 2005 1.41 EUR 2.08 EUR
January 2005 1.29 EUR 1.90 EUR
December 2004 1.11 EUR 1.64 EUR
November 2004 1.18 EUR 1.73 EUR
October 2004 0.95 EUR 1.40 EUR
September 2004 0.92 EUR 1.36 EUR
August 2004 0.85 EUR 1.25 EUR
July 2004 1.03 EUR 1.51 EUR
June 2004 1.26 EUR 1.85 EUR
May 2004 1.37 EUR 2.01 EUR
April 2004 1.63 EUR 2.40 EUR
March 2004 1.77 EUR 2.60 EUR
February 2004 2.01 EUR 2.96 EUR
January 2004 1.97 EUR 2.90 EUR
December 2003 1.68 EUR 2.48 EUR
November 2003 2.17 EUR 3.20 EUR
October 2003 2.04 EUR 3.01 EUR
September 2003 1.87 EUR 2.75 EUR
August 2003 1.45 EUR 2.14 EUR
July 2003 1.39 EUR 2.04 EUR
June 2003 1.12 EUR 1.65 EUR
May 2003 0.87 EUR 1.28 EUR
April 2003 0.78 EUR 1.15 EUR
March 2003 0.78 EUR 1.15 EUR
February 2003 0.73 EUR 1.08 EUR
January 2003 0.87 EUR 1.28 EUR
December 2002 0.88 EUR 1.30 EUR
November 2002 1.15 EUR 1.69 EUR
October 2002 1.47 EUR 2.16 EUR
September 2002 0.82 EUR 1.20 EUR
August 2002 1.41 EUR 2.08 EUR
July 2002 1.58 EUR 2.33 EUR
June 2002 1.54 EUR 2.27 EUR
May 2002 2.92 EUR 4.30 EUR
April 2002 3.33 EUR 4.90 EUR
March 2002 3.43 EUR 5.05 EUR
February 2002 3.23 EUR 4.76 EUR
January 2002 3.70 EUR 5.45 EUR
December 2001 3.40 EUR 5.00 EUR
November 2001 4.41 EUR 6.50 EUR
October 2001 3.80 EUR 5.60 EUR
September 2001 2.84 EUR 4.18 EUR
August 2001 3.02 EUR 4.45 EUR
July 2001 6.40 EUR 9.42 EUR
June 2001 7.00 EUR 10.31 EUR
May 2001 9.81 EUR 14.45 EUR
April 2001 12.39 EUR 18.25 EUR
March 2001 5.84 EUR 8.60 EUR
February 2001 21.05 EUR 31.00 EUR
January 2001 25.67 EUR 37.80 EUR
December 2000 28.66 EUR 42.20 EUR
November 2000 21.73 EUR 32.00 EUR
October 2000 37.01 EUR 54.50 EUR
September 2000 47.54 EUR 70.00 EUR
August 2000 52.29 EUR 77.00 EUR
July 2000 43.73 EUR 64.40 EUR
June 2000 45.27 EUR 200.00 EUR
May 2000 45.27 EUR 200.00 EUR
April 2000 39.61 EUR 175.00 EUR
March 2000 56.59 EUR 250.00 EUR
February 2000 50.25 EUR 222.00 EUR
January 2000 29.47 EUR 130.20 EUR
December 1999 23.27 EUR 102.80 EUR
November 1999 15.85 EUR 70.00 EUR
October 1999 13.29 EUR 58.70 EUR
September 1999 10.83 EUR 47.85 EUR
August 1999 10.75 EUR 47.50 EUR
July 1999 10.30 EUR 45.50 EUR
June 1999 11.55 EUR 51.00 EUR

GFT.DE

Price: 27.00EUR

52 week price:
23.56
41.65

Dividend Yield: 1.84%

5-year range yield:
0.77%
4.17%

Forward Dividend Yield: 1.66%

Payout Ratio: 25.00%

Payout Ratio Range:
14.64%
25.00%

Dividend Per Share: 0.45 EUR

Earnings Per Share: 1.80 EUR

P/E Ratio: 18.19

Exchange: GER

Sector: Technology

Industry: Information Technology Services

Volume: 12541

Market Capitalization: 716.6 million

Average Dividend Frequency: 1

Years Paying Dividends: 15

DGR3: 30.00%

DGR5: 14.05%

DGR10: 14.86%

Links: