GFT Technologies AG

GFTG
🏛️ germany →
18.16
Last Update: 2025-09-29
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
2022-12-30 34.00 34.35 33.85 33.95 0.0M
2022-12-29 33.15 34.40 33.10 34.20 0.0M
2022-12-28 33.25 33.50 32.85 33.40 0.0M
2022-12-27 33.90 34.25 33.40 33.60 0.0M
2022-12-23 33.30 33.80 33.15 33.70 0.0M
2022-12-22 34.30 34.70 33.25 33.40 0.0M
2022-12-21 33.90 34.45 33.80 34.45 0.0M
2022-12-20 33.30 34.05 33.20 33.85 0.0M
2022-12-19 34.00 34.00 33.05 33.55 0.0M
2022-12-16 33.30 34.40 32.75 33.85 0.1M
2022-12-15 34.00 34.75 33.50 33.50 0.0M
2022-12-14 35.85 35.85 34.30 34.50 0.0M
2022-12-13 35.40 36.95 35.10 36.05 0.1M
2022-12-12 35.50 35.55 34.75 35.20 0.0M
2022-12-09 35.50 35.85 34.90 35.70 0.0M
2022-12-08 34.90 35.85 34.90 35.55 0.0M
2022-12-07 34.50 35.20 34.15 35.00 0.0M
2022-12-06 36.00 36.70 34.85 35.00 0.0M
2022-12-05 35.20 36.60 35.20 36.20 0.0M
2022-12-02 35.55 36.55 35.10 35.45 0.0M
2022-12-01 36.15 36.45 35.05 35.65 0.0M
2022-11-30 33.70 35.90 33.65 35.90 0.1M
2022-11-29 35.00 35.00 33.70 33.70 0.0M
2022-11-28 35.65 35.65 34.65 34.75 0.0M
2022-11-25 35.65 35.65 35.10 35.50 0.0M
2022-11-24 35.60 36.35 35.50 35.90 0.0M
2022-11-23 36.25 36.25 35.05 35.60 0.0M
2022-11-22 35.50 36.30 35.15 36.15 0.0M
2022-11-21 35.45 36.15 35.30 35.70 0.0M
2022-11-18 35.30 35.70 34.45 35.45 0.0M
2022-11-17 35.55 35.80 35.15 35.25 0.0M
2022-11-16 36.80 36.85 35.05 35.30 0.1M
2022-11-15 36.35 37.00 35.30 36.55 0.1M
2022-11-14 37.15 37.15 35.95 36.20 0.0M
2022-11-11 37.65 37.95 36.65 36.75 0.1M
2022-11-10 33.75 37.65 33.55 37.35 0.1M
2022-11-09 34.45 34.60 33.60 33.90 0.0M
2022-11-08 33.30 35.25 33.25 34.70 0.1M
2022-11-07 32.25 33.55 32.05 33.40 0.0M
2022-11-04 32.55 32.75 32.20 32.35 0.0M
2022-11-03 33.20 33.30 31.80 32.25 0.1M
2022-11-02 33.75 34.15 33.45 33.50 0.0M
2022-11-01 33.45 34.35 33.40 33.90 0.0M
2022-10-31 34.15 34.20 33.00 33.05 0.0M
2022-10-28 33.65 34.05 33.35 33.85 0.0M
2022-10-27 34.15 34.25 33.20 34.15 0.1M
2022-10-26 34.65 34.65 33.40 34.20 0.1M
2022-10-25 34.25 34.75 33.60 34.55 0.0M
2022-10-24 34.00 34.30 32.90 34.05 0.1M
2022-10-21 30.50 34.00 30.50 33.40 0.1M
2022-10-20 28.15 30.75 28.00 30.60 0.1M
2022-10-19 29.05 29.05 27.70 28.20 0.1M
2022-10-18 29.50 30.00 28.85 28.85 0.1M
2022-10-17 28.55 29.30 28.35 29.10 0.1M
2022-10-14 29.80 30.25 28.45 28.60 0.1M
2022-10-13 29.30 29.45 27.85 29.45 0.0M
2022-10-12 29.05 29.35 28.80 29.10 0.0M
2022-10-11 29.20 29.45 28.60 29.10 0.0M
2022-10-10 30.00 30.00 29.35 29.35 0.0M
2022-10-07 31.45 31.60 29.90 30.05 0.0M
2022-10-06 31.80 32.05 31.35 31.65 0.0M
2022-10-05 33.10 33.10 31.45 31.50 0.0M
2022-10-04 31.70 33.20 31.55 33.15 0.1M
2022-10-03 30.40 31.30 29.75 31.20 0.0M
2022-09-30 29.85 30.80 29.50 30.80 0.0M
2022-09-29 30.00 30.35 29.20 29.65 0.0M
2022-09-28 29.80 30.15 29.25 30.15 0.0M
2022-09-27 29.75 30.65 29.60 30.20 0.0M
2022-09-26 28.80 29.75 28.65 29.55 0.1M
2022-09-23 30.60 30.65 27.95 29.00 0.2M
2022-09-22 31.30 32.05 30.65 30.70 0.0M
2022-09-21 31.35 32.35 31.00 32.20 0.0M
2022-09-20 31.95 32.30 31.40 31.40 0.0M
2022-09-19 32.25 32.25 31.55 31.80 0.0M
2022-09-16 33.00 33.00 32.00 32.25 0.0M
2022-09-15 33.50 33.85 33.05 33.25 0.0M
2022-09-14 33.40 34.25 33.20 33.45 0.0M
2022-09-13 35.40 35.95 33.65 33.65 0.1M
2022-09-12 34.05 35.60 33.85 35.05 0.1M
2022-09-09 33.65 34.60 33.65 33.95 0.1M
2022-09-08 33.15 33.50 32.60 33.25 0.0M
2022-09-07 33.35 33.35 32.75 32.90 0.0M
2022-09-06 33.20 33.70 32.75 33.20 0.0M
2022-09-05 33.30 33.35 32.65 33.10 0.0M
2022-09-02 32.80 34.15 32.75 34.00 0.0M
2022-09-01 33.05 33.20 32.40 32.40 0.0M
2022-08-31 33.15 33.65 33.10 33.20 0.0M
2022-08-30 33.50 33.85 32.70 33.00 0.0M
2022-08-29 32.85 33.75 32.40 33.20 0.0M
2022-08-26 35.55 35.55 33.55 33.70 0.0M
2022-08-25 35.85 36.00 35.05 35.30 0.0M
2022-08-24 35.00 35.45 34.35 35.40 0.0M
2022-08-23 35.45 35.95 35.05 35.20 0.0M
2022-08-22 37.25 37.55 34.75 35.40 0.2M
2022-08-19 37.80 38.10 37.40 37.40 0.0M
2022-08-18 38.05 38.75 37.75 38.25 0.1M
2022-08-17 40.80 41.00 38.15 38.15 0.1M
2022-08-16 41.40 41.40 40.20 40.55 0.1M
2022-08-15 42.25 42.75 40.60 41.25 0.0M
2022-08-12 41.15 42.25 40.50 42.00 0.1M
2022-08-11 44.95 45.30 40.70 40.70 0.1M
2022-08-10 43.10 44.45 42.20 44.35 0.1M
2022-08-09 45.25 45.25 43.10 43.30 0.0M
2022-08-08 44.85 45.70 44.85 44.90 0.0M
2022-08-05 46.40 46.95 44.90 44.95 0.0M
2022-08-04 44.95 46.75 44.85 46.65 0.1M
2022-08-03 43.40 44.90 43.35 44.90 0.0M
2022-08-02 44.05 44.05 42.25 43.45 0.0M
2022-08-01 44.15 44.20 43.50 44.05 0.0M
2022-07-29 42.40 44.10 42.40 43.95 0.1M
2022-07-28 40.20 42.20 40.20 42.20 0.1M
2022-07-27 39.35 39.95 38.95 39.95 0.0M
2022-07-26 40.00 40.50 39.25 39.30 0.0M
2022-07-25 40.85 41.15 40.30 40.50 0.0M
2022-07-22 40.90 41.95 40.50 41.15 0.0M
2022-07-21 40.05 40.65 39.45 40.50 0.0M
2022-07-20 39.80 40.00 38.85 39.80 0.0M
2022-07-19 38.90 39.55 37.65 39.55 0.0M
2022-07-18 38.85 39.85 38.80 39.20 0.1M
2022-07-15 37.30 38.65 36.60 38.60 0.0M
2022-07-14 37.70 38.20 36.75 37.35 0.0M
2022-07-13 37.80 38.25 37.10 37.95 0.0M
2022-07-12 38.30 38.40 36.85 38.05 0.0M
2022-07-11 38.60 38.75 37.80 38.55 0.0M
2022-07-08 38.60 39.55 37.75 39.55 0.1M
2022-07-07 36.55 38.60 36.55 38.35 0.1M
2022-07-06 35.20 36.50 34.40 36.30 0.1M
2022-07-05 36.10 36.85 34.45 35.00 0.0M
2022-07-04 36.40 36.70 35.55 35.85 0.0M
2022-07-01 37.70 37.70 36.10 36.40 0.1M
2022-06-30 37.35 37.90 36.85 37.85 0.1M
2022-06-29 38.10 38.30 37.60 38.05 0.0M
2022-06-28 38.55 39.25 38.20 38.35 0.0M
2022-06-27 37.60 39.15 37.60 38.65 0.0M
2022-06-24 37.35 38.15 36.50 37.70 0.0M
2022-06-23 36.75 37.50 36.25 36.80 0.1M
2022-06-22 36.55 37.05 34.80 36.75 0.1M
2022-06-21 37.40 38.60 37.35 37.40 0.0M
2022-06-20 37.60 37.85 36.60 37.25 0.0M
2022-06-17 36.40 38.10 36.20 37.35 0.1M
2022-06-16 41.85 41.90 35.60 36.20 0.1M
2022-06-15 41.25 42.00 40.70 41.70 0.1M
2022-06-14 41.95 42.35 40.45 40.65 0.1M
2022-06-13 42.05 42.50 40.80 41.65 0.1M
2022-06-10 45.10 45.85 43.10 43.40 0.2M
2022-06-09 48.00 48.00 46.40 47.15 0.0M
2022-06-08 47.95 49.00 47.85 48.25 0.1M
2022-06-07 47.35 47.90 46.55 47.90 0.1M
2022-06-06 47.50 47.85 46.85 47.45 0.0M
2022-06-03 46.15 47.55 46.05 47.15 0.1M
2022-06-02 45.20 46.20 45.20 45.95 0.0M
2022-06-01 45.35 45.75 44.55 45.30 0.1M
2022-05-31 45.65 46.55 45.15 45.15 0.1M
2022-05-30 45.20 46.25 45.20 46.00 0.0M
2022-05-27 43.30 45.00 43.20 44.95 0.0M
2022-05-26 41.95 43.20 41.95 43.10 0.0M
2022-05-25 41.50 42.60 41.35 42.25 0.0M
2022-05-24 41.45 42.20 40.95 41.25 0.0M
2022-05-23 41.10 41.50 40.30 41.50 0.0M
2022-05-20 40.00 41.15 39.80 40.55 0.0M
2022-05-19 38.95 39.50 37.90 39.50 0.1M
2022-05-18 39.40 40.40 38.75 39.95 0.1M
2022-05-17 38.50 40.30 37.90 39.30 0.1M
2022-05-16 36.90 38.60 36.55 37.60 0.1M
2022-05-13 35.05 37.10 35.05 36.60 0.1M
2022-05-12 32.25 34.40 31.70 34.40 0.1M
2022-05-11 32.00 32.65 31.15 32.50 0.1M
2022-05-10 31.40 32.70 31.40 31.55 0.1M
2022-05-09 32.10 33.05 31.15 31.30 0.1M
2022-05-06 34.05 34.05 32.35 33.15 0.1M
2022-05-05 35.50 36.30 34.10 34.30 0.1M
2022-05-04 35.75 35.80 34.50 34.55 0.0M
2022-05-03 35.00 36.60 34.70 35.75 0.1M
2022-05-02 37.05 37.30 35.20 36.00 0.1M
2022-04-29 39.00 39.85 37.95 38.00 0.0M
2022-04-28 38.50 39.10 38.15 38.85 0.0M
2022-04-27 37.90 38.75 37.80 38.25 0.1M
2022-04-26 39.10 39.20 37.95 38.00 0.1M
2022-04-25 40.25 40.25 38.75 39.35 0.0M
2022-04-22 40.70 40.90 40.00 40.65 0.1M
2022-04-21 40.00 41.55 40.00 41.00 0.0M
2022-04-20 39.40 40.30 39.10 40.00 0.1M
2022-04-19 39.15 39.55 38.50 39.30 0.0M
2022-04-14 39.20 39.95 38.80 39.05 0.0M
2022-04-13 39.00 39.30 38.15 39.15 0.1M
2022-04-12 38.85 39.45 38.30 39.10 0.1M
2022-04-11 39.55 40.05 38.80 39.05 0.0M
2022-04-08 39.95 40.95 39.45 39.80 0.0M
2022-04-07 39.80 40.55 39.30 39.40 0.1M
2022-04-06 42.00 42.20 39.20 39.50 0.1M
2022-04-05 42.30 43.15 42.05 42.10 0.0M
2022-04-04 41.30 42.40 40.65 42.20 0.0M
2022-04-01 41.75 41.75 40.95 41.10 0.0M
2022-03-31 42.35 42.95 41.30 41.50 0.0M
2022-03-30 43.15 43.35 42.05 42.25 0.0M
2022-03-29 42.15 43.45 42.15 43.30 0.0M
2022-03-28 42.55 43.40 41.60 41.70 0.1M
2022-03-25 42.40 43.35 41.90 42.50 0.1M
2022-03-24 44.90 45.10 42.15 42.30 0.1M
2022-03-23 44.55 45.75 43.90 44.95 0.1M
2022-03-22 44.25 45.00 43.10 44.80 0.1M
2022-03-21 45.75 46.30 43.95 44.30 0.1M
2022-03-18 45.90 46.55 44.40 45.60 0.6M
2022-03-17 45.95 46.95 44.70 45.75 0.1M
2022-03-16 43.05 46.00 42.85 45.85 0.1M
2022-03-15 41.75 42.45 40.95 42.15 0.0M
2022-03-14 42.35 42.85 41.50 42.00 0.0M
2022-03-11 39.95 42.95 39.95 41.50 0.1M
2022-03-10 40.20 40.85 39.40 39.95 0.1M
2022-03-09 38.25 40.65 37.20 40.55 0.2M
2022-03-08 37.85 40.65 36.35 36.40 0.2M
2022-03-07 37.75 39.80 36.20 38.45 0.2M
2022-03-04 41.85 42.70 38.60 38.90 0.2M
2022-03-03 42.50 44.70 41.65 42.55 0.2M
2022-03-02 39.30 41.45 38.65 40.45 0.1M
2022-03-01 41.20 41.80 39.40 39.65 0.1M
2022-02-28 39.25 41.05 39.00 40.90 0.1M
2022-02-25 39.55 41.25 39.00 40.95 0.1M
2022-02-24 40.90 42.25 37.25 38.90 0.3M
2022-02-23 44.85 46.80 44.55 44.55 0.1M
2022-02-22 41.25 45.05 40.45 44.55 0.1M
2022-02-21 44.40 46.85 43.45 44.05 0.1M
2022-02-18 44.55 44.90 43.70 43.90 0.1M
2022-02-17 45.05 45.65 44.10 44.75 0.1M
2022-02-16 44.95 45.30 44.60 45.10 0.1M
2022-02-15 43.00 45.00 42.85 44.95 0.1M
2022-02-14 42.35 43.60 41.40 43.35 0.2M
2022-02-11 44.60 45.10 43.70 44.70 0.1M
2022-02-10 46.35 46.75 44.15 45.30 0.1M
2022-02-09 44.95 46.90 44.55 46.30 0.1M
2022-02-08 45.00 46.00 43.55 44.55 0.1M
2022-02-07 44.75 45.60 44.30 44.95 0.1M
2022-02-04 45.50 46.40 44.25 44.45 0.1M
2022-02-03 45.70 46.00 44.70 45.60 0.1M
2022-02-02 45.80 47.10 45.40 46.00 0.1M
2022-02-01 44.05 45.55 43.95 45.55 0.1M
2022-01-31 42.35 44.15 42.35 43.80 0.1M
2022-01-28 41.15 41.90 40.25 41.90 0.1M
2022-01-27 40.00 41.70 39.60 41.45 0.1M
2022-01-26 39.50 42.25 39.50 41.60 0.1M
2022-01-25 38.75 40.25 38.15 39.50 0.2M
2022-01-24 40.85 41.75 37.75 38.35 0.2M
2022-01-21 42.00 42.00 40.15 41.50 0.1M
2022-01-20 40.35 42.85 40.05 42.85 0.1M
2022-01-19 39.35 41.35 38.95 40.55 0.1M
2022-01-18 40.30 40.50 38.90 40.10 0.1M
2022-01-17 39.05 40.75 38.35 40.40 0.1M
2022-01-14 38.65 39.95 38.15 38.70 0.1M
2022-01-13 40.70 41.10 40.00 40.35 0.1M
2022-01-12 40.05 41.75 39.25 41.00 0.1M
2022-01-11 38.70 40.45 38.55 39.40 0.1M
2022-01-10 40.65 40.75 37.65 38.10 0.2M
2022-01-07 41.25 41.25 40.35 40.60 0.1M
2022-01-06 41.20 41.50 40.05 41.10 0.1M
2022-01-05 44.40 44.60 41.75 42.65 0.1M
2022-01-04 46.95 47.00 44.50 44.60 0.1M
2022-01-03 47.30 47.50 45.70 46.75 0.2M