GFT Technologies AG

GFTG
🏛️ germany →
18.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.20 46.15 44.90 46.15 0.0M
2021-12-29 45.90 46.25 44.70 45.20 0.1M
2021-12-28 46.20 47.30 45.75 45.80 0.1M
2021-12-27 43.65 46.00 43.65 46.00 0.1M
2021-12-23 44.20 44.25 43.25 43.60 0.0M
2021-12-22 42.65 44.20 42.50 44.20 0.1M
2021-12-21 42.90 43.70 41.95 42.35 0.1M
2021-12-20 41.20 42.70 40.50 42.60 0.1M
2021-12-17 41.35 42.20 41.15 42.20 0.1M
2021-12-16 43.30 44.05 41.40 41.55 0.1M
2021-12-15 41.00 41.85 40.80 41.70 0.0M
2021-12-14 42.55 42.90 40.90 41.10 0.1M
2021-12-13 43.35 44.15 42.60 42.60 0.0M
2021-12-10 44.40 44.40 42.70 43.15 0.1M
2021-12-09 43.70 44.90 43.35 44.90 0.1M
2021-12-08 42.70 44.20 41.95 43.65 0.2M
2021-12-07 40.15 43.10 40.10 43.00 0.2M
2021-12-06 38.95 40.15 38.70 39.60 0.1M
2021-12-03 39.50 39.85 38.20 38.30 0.1M
2021-12-02 39.95 40.00 38.20 39.25 0.2M
2021-12-01 39.00 40.85 38.15 40.55 0.1M
2021-11-30 37.50 39.20 37.50 38.20 0.6M
2021-11-29 37.05 38.85 37.05 38.15 0.1M
2021-11-26 36.50 37.55 35.30 36.50 0.1M
2021-11-25 37.40 38.75 37.40 38.35 0.1M
2021-11-24 38.25 38.80 36.40 37.50 0.1M
2021-11-23 38.20 38.80 37.75 38.25 0.1M
2021-11-22 39.55 39.95 38.60 38.60 0.1M
2021-11-19 38.15 39.80 37.85 39.50 0.1M
2021-11-18 39.90 39.90 38.45 38.55 0.1M
2021-11-17 39.75 40.25 39.55 39.65 0.0M
2021-11-16 39.85 40.30 39.15 39.80 0.0M
2021-11-15 40.00 40.40 39.60 40.00 0.1M
2021-11-12 40.10 40.75 39.50 40.15 0.1M
2021-11-11 40.55 41.35 38.20 39.95 0.1M
2021-11-10 40.10 40.40 39.25 40.15 0.1M
2021-11-09 42.00 42.30 39.25 40.20 0.2M
2021-11-08 37.90 42.20 36.85 42.10 0.3M
2021-11-05 43.55 44.50 39.00 39.00 0.3M
2021-11-04 43.10 43.65 42.20 43.30 0.2M
2021-11-03 42.10 43.25 42.00 42.90 0.1M
2021-11-02 41.70 42.00 40.40 42.00 0.1M
2021-11-01 41.00 41.60 40.60 41.40 0.1M
2021-10-29 39.45 40.90 38.80 40.80 0.2M
2021-10-28 38.85 39.75 38.65 39.55 0.1M
2021-10-27 38.75 39.30 38.35 38.70 0.1M
2021-10-26 37.45 38.75 37.35 38.75 0.2M
2021-10-25 36.40 37.75 36.30 37.25 0.2M
2021-10-22 34.50 36.55 33.70 36.25 0.2M
2021-10-21 31.40 34.65 31.15 34.25 0.2M
2021-10-20 32.15 32.20 31.35 31.75 0.1M
2021-10-19 31.30 32.20 31.10 32.10 0.1M
2021-10-18 31.15 31.55 30.85 31.10 0.1M
2021-10-15 30.95 31.35 30.45 31.20 0.1M
2021-10-14 29.90 31.35 29.80 30.60 0.1M
2021-10-13 28.80 29.85 28.80 29.80 0.1M
2021-10-12 27.80 28.95 27.65 28.95 0.1M
2021-10-11 27.85 28.30 27.35 28.10 0.1M
2021-10-08 28.45 28.70 27.80 28.00 0.0M
2021-10-07 28.55 28.75 28.05 28.60 0.0M
2021-10-06 28.90 28.90 28.20 28.45 0.1M
2021-10-05 27.85 29.15 27.75 29.10 0.1M
2021-10-04 28.50 28.75 27.90 28.00 0.1M
2021-10-01 28.35 29.10 27.85 28.70 0.1M
2021-09-30 28.20 29.20 28.20 28.55 0.1M
2021-09-29 27.65 28.90 27.60 28.20 0.1M
2021-09-28 29.40 29.45 27.80 27.85 0.1M
2021-09-27 29.85 30.15 29.35 29.60 0.0M
2021-09-24 30.00 30.00 29.35 29.70 0.0M
2021-09-23 29.75 30.40 29.65 29.90 0.1M
2021-09-22 29.70 29.75 29.15 29.60 0.0M
2021-09-21 28.95 29.75 28.95 29.55 0.1M
2021-09-20 28.85 29.45 28.40 29.10 0.1M
2021-09-17 29.95 30.30 29.65 29.70 0.1M
2021-09-16 30.35 30.60 29.45 29.95 0.1M
2021-09-15 30.35 30.70 30.10 30.20 0.1M
2021-09-14 30.45 30.65 29.90 30.20 0.1M
2021-09-13 31.70 31.80 30.30 30.45 0.1M
2021-09-10 30.70 31.75 30.65 31.30 0.1M
2021-09-09 29.85 30.65 29.40 30.65 0.1M
2021-09-08 30.70 30.70 29.90 29.90 0.1M
2021-09-07 31.10 31.10 30.50 30.50 0.1M
2021-09-06 30.50 31.10 30.50 31.00 0.0M
2021-09-03 31.30 31.40 29.90 30.20 0.1M
2021-09-02 30.65 31.30 30.30 31.30 0.1M
2021-09-01 29.65 30.55 29.45 30.50 0.1M
2021-08-31 29.85 30.05 29.05 29.30 0.0M
2021-08-30 29.20 29.90 29.00 29.80 0.0M
2021-08-27 28.60 29.30 28.35 29.20 0.1M
2021-08-26 29.90 29.90 28.65 28.70 0.1M
2021-08-25 30.05 30.80 29.45 29.95 0.1M
2021-08-24 30.15 30.55 29.75 30.10 0.1M
2021-08-23 29.90 30.25 29.25 30.25 0.1M
2021-08-20 28.85 29.75 28.75 29.75 0.1M
2021-08-19 27.60 29.10 27.05 29.10 0.2M
2021-08-18 26.40 28.00 26.30 27.80 0.1M
2021-08-17 26.25 26.75 26.15 26.40 0.1M
2021-08-16 26.50 27.05 26.30 26.35 0.1M
2021-08-13 27.10 27.60 26.60 26.95 0.1M
2021-08-12 27.05 27.35 25.80 26.70 0.1M
2021-08-11 27.75 27.75 26.55 26.85 0.1M
2021-08-10 28.30 28.45 28.00 28.10 0.0M
2021-08-09 28.25 28.55 28.00 28.35 0.0M
2021-08-06 28.45 28.50 28.10 28.35 0.1M
2021-08-05 28.70 28.75 28.25 28.40 0.0M
2021-08-04 28.60 28.90 28.25 28.55 0.1M
2021-08-03 29.05 29.05 28.40 28.45 0.1M
2021-08-02 28.65 29.15 28.00 29.05 0.1M
2021-07-30 27.85 28.40 27.30 28.20 0.1M
2021-07-29 27.30 28.20 27.30 28.05 0.1M
2021-07-28 26.45 27.20 26.35 27.20 0.1M
2021-07-27 26.80 26.85 26.15 26.55 0.1M
2021-07-26 25.90 27.00 25.80 26.95 0.1M
2021-07-23 26.70 26.70 25.80 25.95 0.1M
2021-07-22 25.95 27.15 25.80 26.85 0.1M
2021-07-21 23.95 26.60 23.55 26.25 0.3M
2021-07-20 21.85 22.80 21.75 22.55 0.1M
2021-07-19 22.55 22.70 21.40 21.75 0.1M
2021-07-16 22.45 23.20 22.35 22.70 0.1M
2021-07-15 23.15 23.20 22.45 22.55 0.0M
2021-07-14 23.60 23.80 23.25 23.35 0.1M
2021-07-13 23.80 24.15 23.55 23.65 0.1M
2021-07-12 23.25 23.85 23.00 23.70 0.1M
2021-07-09 22.25 23.20 22.05 23.15 0.1M
2021-07-08 22.70 22.90 21.80 22.05 0.1M
2021-07-07 21.95 22.35 21.95 22.25 0.0M
2021-07-06 22.45 22.50 21.80 21.90 0.0M
2021-07-05 21.65 22.45 21.60 22.20 0.0M
2021-07-02 21.25 21.75 21.25 21.65 0.0M
2021-07-01 21.60 21.65 21.20 21.30 0.0M
2021-06-30 20.75 21.70 20.75 21.45 0.1M
2021-06-29 20.60 21.05 20.60 20.85 0.0M
2021-06-28 20.55 20.70 20.40 20.70 0.0M
2021-06-25 20.65 20.70 20.20 20.60 0.0M
2021-06-24 20.60 20.65 20.45 20.55 0.0M
2021-06-23 21.00 21.00 20.40 20.45 0.0M
2021-06-22 20.90 21.00 20.80 20.90 0.0M
2021-06-21 20.65 21.00 20.45 20.80 0.0M
2021-06-18 21.05 21.45 20.95 21.00 0.1M
2021-06-17 20.85 21.15 20.85 21.05 0.0M
2021-06-16 21.10 21.30 20.90 21.20 0.0M
2021-06-15 21.70 21.70 21.00 21.10 0.0M
2021-06-14 21.55 21.90 21.55 21.65 0.0M
2021-06-11 21.30 21.55 21.10 21.45 0.0M
2021-06-10 21.00 21.45 20.90 21.25 0.1M
2021-06-09 21.00 21.20 20.85 20.95 0.0M
2021-06-08 20.50 21.20 20.50 20.85 0.1M
2021-06-07 20.50 20.65 19.96 20.55 0.1M
2021-06-04 20.40 20.70 20.35 20.55 0.0M
2021-06-03 20.65 20.65 20.20 20.30 0.0M
2021-06-02 20.90 20.90 20.40 20.65 0.0M
2021-06-01 20.70 21.20 20.65 20.75 0.0M
2021-05-31 20.75 21.10 20.45 20.50 0.0M
2021-05-28 20.25 20.70 20.25 20.60 0.0M
2021-05-27 20.40 20.60 20.25 20.30 0.1M
2021-05-26 20.35 20.55 20.25 20.35 0.0M
2021-05-25 20.45 20.75 20.30 20.45 0.1M
2021-05-21 20.45 20.50 20.20 20.35 0.1M
2021-05-20 19.80 20.45 19.80 20.35 0.2M
2021-05-19 19.62 19.82 19.48 19.72 0.1M
2021-05-18 19.70 19.92 19.52 19.80 0.1M
2021-05-17 19.02 19.76 19.02 19.60 0.1M
2021-05-14 19.00 19.02 18.72 19.00 0.1M
2021-05-13 18.66 19.08 18.28 18.96 0.1M
2021-05-12 18.90 19.08 18.54 18.64 0.1M
2021-05-11 19.24 19.34 18.54 18.86 0.1M
2021-05-10 19.28 19.64 19.26 19.44 0.1M
2021-05-07 19.02 19.30 18.74 19.20 0.0M
2021-05-06 19.14 19.14 18.78 18.84 0.0M
2021-05-05 18.64 19.12 18.64 19.04 0.1M
2021-05-04 19.22 19.28 18.32 18.36 0.1M
2021-05-03 19.26 19.38 18.90 19.28 0.0M
2021-04-30 19.06 19.56 18.92 19.18 0.1M
2021-04-29 19.48 19.54 18.84 18.98 0.1M
2021-04-28 19.62 19.72 19.00 19.52 0.1M
2021-04-27 18.48 19.70 18.48 19.60 0.2M
2021-04-26 17.76 18.98 17.12 18.44 0.2M
2021-04-23 17.00 17.78 16.62 17.70 0.1M
2021-04-22 16.74 17.26 16.74 17.02 0.1M
2021-04-21 16.18 16.80 16.18 16.64 0.1M
2021-04-20 16.44 16.68 16.28 16.28 0.0M
2021-04-19 16.58 16.82 16.36 16.48 0.0M
2021-04-16 16.32 16.62 16.32 16.44 0.0M
2021-04-15 16.64 16.78 16.44 16.44 0.0M
2021-04-14 16.34 16.64 16.34 16.54 0.0M
2021-04-13 16.06 16.38 15.94 16.34 0.0M
2021-04-12 16.48 16.50 15.86 15.96 0.0M
2021-04-09 16.40 16.58 16.36 16.46 0.0M
2021-04-08 16.80 16.92 16.48 16.52 0.0M
2021-04-07 16.46 17.00 16.38 16.92 0.1M
2021-04-06 15.80 16.54 15.80 16.40 0.1M
2021-04-01 15.88 15.88 15.70 15.82 0.0M
2021-03-31 15.78 15.92 15.74 15.82 0.0M
2021-03-30 15.84 15.92 15.52 15.78 0.1M
2021-03-29 15.70 16.02 15.70 15.76 0.0M
2021-03-26 15.80 15.98 15.66 15.68 0.0M
2021-03-25 15.38 15.82 15.28 15.72 0.1M
2021-03-24 14.42 15.40 14.42 15.26 0.1M
2021-03-23 14.60 14.68 14.40 14.56 0.0M
2021-03-22 14.92 15.12 14.62 14.76 0.0M
2021-03-19 15.14 15.22 15.00 15.06 0.0M
2021-03-18 15.24 15.46 15.22 15.28 0.0M
2021-03-17 15.40 15.42 15.24 15.28 0.1M
2021-03-16 15.30 15.68 15.28 15.32 0.0M
2021-03-15 15.22 15.40 15.22 15.22 0.0M
2021-03-12 15.18 15.28 15.04 15.18 0.0M
2021-03-11 15.02 15.34 15.00 15.10 0.0M
2021-03-10 15.02 15.38 14.98 14.98 0.0M
2021-03-09 15.24 15.26 14.98 15.02 0.0M
2021-03-08 14.96 15.60 14.88 15.28 0.1M
2021-03-05 14.88 15.06 14.54 14.98 0.1M
2021-03-04 16.50 16.52 14.86 15.02 0.2M
2021-03-03 16.22 16.42 16.02 16.28 0.0M
2021-03-02 16.50 16.64 16.20 16.20 0.1M
2021-03-01 15.78 16.50 15.78 16.44 0.1M
2021-02-26 15.78 16.00 15.72 15.76 0.1M
2021-02-25 16.34 16.64 15.98 16.04 0.1M
2021-02-24 15.50 16.28 15.46 16.28 0.1M
2021-02-23 16.00 16.00 15.06 15.40 0.1M
2021-02-22 16.00 16.10 15.80 16.06 0.0M
2021-02-19 15.90 16.24 15.70 16.20 0.1M
2021-02-18 15.94 16.26 15.90 16.00 0.1M
2021-02-17 16.34 16.34 15.56 16.02 0.1M
2021-02-16 15.48 16.42 15.46 16.38 0.1M
2021-02-15 15.16 15.58 15.10 15.42 0.1M
2021-02-12 14.38 15.16 14.30 15.06 0.1M
2021-02-11 14.28 14.56 14.22 14.40 0.0M
2021-02-10 14.50 14.60 14.24 14.30 0.0M
2021-02-09 14.52 14.60 14.04 14.44 0.1M
2021-02-08 14.24 14.82 14.24 14.64 0.1M
2021-02-05 13.70 14.28 13.62 14.14 0.1M
2021-02-04 13.94 14.10 13.54 13.70 0.1M
2021-02-03 13.38 14.04 13.16 13.90 0.1M
2021-02-02 12.52 13.42 12.52 13.20 0.1M
2021-02-01 12.20 12.58 12.14 12.58 0.1M
2021-01-29 12.28 12.38 12.12 12.14 0.0M
2021-01-28 12.32 12.44 11.88 12.40 0.0M
2021-01-27 12.48 12.50 12.04 12.30 0.1M
2021-01-26 12.02 12.54 12.02 12.50 0.0M
2021-01-25 12.58 12.60 12.08 12.10 0.1M
2021-01-22 12.60 12.70 12.40 12.56 0.0M
2021-01-21 12.54 12.78 12.52 12.74 0.0M
2021-01-20 12.32 12.54 12.22 12.52 0.0M
2021-01-19 12.32 12.40 12.14 12.24 0.0M
2021-01-18 12.04 12.32 12.00 12.24 0.0M
2021-01-15 12.50 12.60 12.06 12.14 0.0M
2021-01-14 12.66 12.76 12.42 12.42 0.0M
2021-01-13 12.52 12.60 12.18 12.52 0.1M
2021-01-12 12.32 12.62 12.30 12.60 0.0M
2021-01-11 12.70 12.70 12.18 12.30 0.0M
2021-01-08 12.90 13.28 12.44 12.62 0.1M
2021-01-07 12.18 12.92 12.10 12.84 0.1M
2021-01-06 11.92 12.20 11.86 12.08 0.0M
2021-01-05 12.02 12.06 11.92 11.94 0.0M
2021-01-04 11.98 12.12 11.74 11.96 0.0M