GFT Technologies SE - Price History
Monthly price history for GFT.DE (GFT Technologies SE)
Date | Adjusted price | Real 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
Dividend Yield: 1.84%
Forward Dividend Yield: 1.66%
Payout Ratio: 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%