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
2023-12-29 31.52 31.60 31.04 31.20 0.0M
2023-12-28 31.34 31.64 31.14 31.30 0.0M
2023-12-27 31.04 31.56 31.04 31.36 0.0M
2023-12-22 30.96 31.18 30.56 30.82 0.0M
2023-12-21 31.34 31.42 30.66 31.14 0.0M
2023-12-20 31.26 31.76 30.96 31.60 0.0M
2023-12-19 29.60 31.48 29.58 31.24 0.1M
2023-12-18 30.30 30.42 29.54 29.74 0.0M
2023-12-15 29.98 30.62 29.52 30.52 0.1M
2023-12-14 29.02 29.10 28.76 29.10 0.1M
2023-12-13 28.82 29.08 28.08 28.44 0.1M
2023-12-12 30.00 30.00 28.48 28.72 0.1M
2023-12-11 30.20 30.40 29.96 30.06 0.0M
2023-12-08 31.00 31.06 29.70 30.08 0.1M
2023-12-07 32.52 32.52 30.92 31.30 0.0M
2023-12-06 32.72 32.92 32.62 32.70 0.0M
2023-12-05 32.40 33.10 32.40 32.86 0.0M
2023-12-04 32.58 32.84 32.42 32.50 0.0M
2023-12-01 32.54 32.66 32.34 32.66 0.0M
2023-11-30 32.54 32.56 32.22 32.30 0.0M
2023-11-29 32.18 32.64 32.06 32.58 0.0M
2023-11-28 31.70 32.00 31.56 31.96 0.0M
2023-11-27 31.64 32.04 31.46 31.92 0.0M
2023-11-24 31.78 31.94 31.50 31.84 0.0M
2023-11-23 32.36 32.58 31.56 31.56 0.0M
2023-11-22 31.04 32.16 31.04 32.10 0.0M
2023-11-21 31.50 31.58 31.12 31.14 0.0M
2023-11-20 31.08 31.46 30.72 31.42 0.0M
2023-11-17 31.16 31.56 31.00 31.18 0.0M
2023-11-16 31.58 31.58 30.84 30.94 0.0M
2023-11-15 31.66 31.70 31.24 31.42 0.0M
2023-11-14 30.34 31.44 30.26 31.38 0.0M
2023-11-13 30.44 30.58 29.74 30.22 0.0M
2023-11-10 28.90 30.48 28.70 30.36 0.1M
2023-11-09 27.88 30.32 27.84 29.10 0.1M
2023-11-08 28.94 29.74 28.94 29.52 0.0M
2023-11-07 29.06 29.18 28.28 29.04 0.1M
2023-11-06 30.08 30.16 29.24 29.24 0.0M
2023-11-03 29.46 30.10 29.22 29.88 0.1M
2023-11-02 28.40 29.80 28.40 29.26 0.0M
2023-11-01 28.38 28.40 27.58 28.38 0.0M
2023-10-31 28.04 28.30 28.00 28.18 0.0M
2023-10-30 27.58 28.06 27.44 27.86 0.0M
2023-10-27 27.18 28.02 26.54 27.78 0.1M
2023-10-26 27.12 27.46 27.06 27.10 0.0M
2023-10-25 28.06 28.24 27.46 27.46 0.0M
2023-10-24 27.68 28.62 27.66 28.24 0.0M
2023-10-23 27.70 28.08 27.26 27.60 0.0M
2023-10-20 27.72 28.02 27.30 27.80 0.0M
2023-10-19 27.96 28.40 27.96 28.02 0.0M
2023-10-18 28.00 28.24 27.80 28.16 0.0M
2023-10-17 28.02 28.14 27.68 27.98 0.0M
2023-10-16 27.66 28.26 27.42 28.00 0.0M
2023-10-13 27.50 27.86 27.18 27.70 0.1M
2023-10-12 28.40 28.50 27.56 27.56 0.0M
2023-10-11 26.82 28.30 26.82 28.06 0.1M
2023-10-10 26.38 27.32 26.38 27.02 0.1M
2023-10-09 26.30 26.60 25.72 26.10 0.1M
2023-10-06 25.74 26.44 25.68 26.42 0.0M
2023-10-05 26.14 26.40 25.54 25.56 0.0M
2023-10-04 24.86 26.18 24.72 26.04 0.1M
2023-10-03 25.88 25.88 24.98 25.00 0.0M
2023-10-02 26.48 26.90 25.66 25.84 0.1M
2023-09-29 25.18 26.90 25.18 26.38 0.1M
2023-09-28 24.74 25.00 24.70 25.00 0.0M
2023-09-27 25.18 25.56 24.74 24.86 0.0M
2023-09-26 25.30 25.82 24.98 25.14 0.1M
2023-09-25 24.48 25.46 24.30 25.46 0.1M
2023-09-22 23.80 24.44 23.64 24.34 0.0M
2023-09-21 23.90 23.94 23.56 23.68 0.0M
2023-09-20 23.86 24.12 23.82 24.00 0.0M
2023-09-19 23.90 24.06 23.58 23.80 0.0M
2023-09-18 24.30 24.30 23.82 23.94 0.0M
2023-09-15 24.46 24.74 24.14 24.16 0.1M
2023-09-14 24.06 24.40 23.96 24.26 0.0M
2023-09-13 24.16 24.18 23.80 24.08 0.0M
2023-09-12 24.98 24.98 24.18 24.28 0.0M
2023-09-11 25.00 25.02 24.68 24.80 0.0M
2023-09-08 25.38 25.38 24.84 24.94 0.0M
2023-09-07 25.66 25.70 24.70 25.14 0.0M
2023-09-06 25.72 25.72 25.20 25.50 0.0M
2023-09-05 25.22 25.60 25.00 25.50 0.0M
2023-09-04 25.50 25.56 25.26 25.38 0.0M
2023-09-01 25.76 25.76 25.26 25.26 0.0M
2023-08-31 25.64 26.22 25.58 25.82 0.0M
2023-08-30 25.66 25.66 25.32 25.64 0.0M
2023-08-29 24.78 25.58 24.78 25.50 0.0M
2023-08-28 24.70 24.86 24.42 24.66 0.0M
2023-08-25 24.42 24.80 24.40 24.52 0.0M
2023-08-24 24.96 25.36 24.54 24.66 0.0M
2023-08-23 24.60 24.92 24.50 24.82 0.0M
2023-08-22 24.38 24.90 24.38 24.82 0.0M
2023-08-21 24.44 24.80 24.20 24.20 0.0M
2023-08-18 24.42 24.60 24.16 24.42 0.0M
2023-08-17 25.20 25.36 24.28 24.48 0.0M
2023-08-16 25.62 25.84 25.30 25.42 0.0M
2023-08-15 26.26 26.38 25.66 25.80 0.0M
2023-08-14 26.24 26.36 25.88 26.24 0.1M
2023-08-11 26.30 26.78 25.38 26.42 0.1M
2023-08-10 24.20 26.98 23.70 26.48 0.2M
2023-08-09 24.54 24.98 24.42 24.66 0.0M
2023-08-08 25.04 25.16 24.20 24.28 0.0M
2023-08-07 25.28 25.74 25.12 25.22 0.0M
2023-08-04 25.36 25.44 24.76 25.36 0.1M
2023-08-03 25.34 25.50 25.12 25.34 0.0M
2023-08-02 26.18 26.18 25.50 25.50 0.0M
2023-08-01 26.36 26.38 26.00 26.30 0.0M
2023-07-31 26.48 26.48 26.02 26.38 0.0M
2023-07-28 26.64 26.68 26.18 26.52 0.0M
2023-07-27 26.34 27.00 26.30 26.82 0.0M
2023-07-26 26.12 26.20 25.74 26.16 0.0M
2023-07-25 26.14 26.20 25.88 26.20 0.0M
2023-07-24 26.36 26.64 26.02 26.14 0.0M
2023-07-21 26.92 26.92 25.90 26.58 0.0M
2023-07-20 27.06 27.30 26.64 27.02 0.0M
2023-07-19 27.00 27.38 27.00 27.24 0.0M
2023-07-18 27.06 27.10 26.70 26.82 0.0M
2023-07-17 26.80 27.20 26.80 27.08 0.0M
2023-07-14 26.92 27.78 26.86 27.00 0.0M
2023-07-13 26.68 27.04 26.52 27.00 0.0M
2023-07-12 26.42 26.74 26.06 26.66 0.1M
2023-07-11 26.36 26.98 25.96 26.32 0.1M
2023-07-10 25.00 25.12 24.54 25.06 0.0M
2023-07-07 24.80 25.16 24.80 25.08 0.0M
2023-07-06 25.04 25.44 24.80 24.80 0.1M
2023-07-05 25.16 25.40 25.02 25.18 0.0M
2023-07-04 25.50 25.82 25.40 25.40 0.0M
2023-07-03 25.94 25.94 25.36 25.54 0.0M
2023-06-30 25.42 26.04 25.22 25.80 0.0M
2023-06-29 25.62 25.94 25.14 25.28 0.0M
2023-06-28 26.00 26.00 24.74 25.68 0.1M
2023-06-27 26.40 26.52 25.50 25.82 0.1M
2023-06-26 28.14 28.14 25.98 26.32 0.1M
2023-06-23 28.50 28.68 27.96 28.02 0.1M
2023-06-22 28.32 29.16 28.30 29.04 0.0M
2023-06-21 28.20 28.96 28.00 28.60 0.1M
2023-06-20 29.10 29.30 28.40 28.40 0.0M
2023-06-19 29.06 29.90 28.96 29.24 0.1M
2023-06-16 28.60 29.46 28.40 29.26 0.1M
2023-06-15 28.40 28.58 28.06 28.54 0.1M
2023-06-14 29.08 29.08 28.32 28.42 0.0M
2023-06-13 28.82 29.12 28.74 28.98 0.0M
2023-06-12 28.48 28.84 28.16 28.56 0.0M
2023-06-09 28.38 28.50 28.08 28.28 0.0M
2023-06-08 28.00 28.38 27.68 28.32 0.0M
2023-06-07 28.50 28.66 28.22 28.22 0.0M
2023-06-06 28.60 28.80 27.96 28.54 0.0M
2023-06-05 29.24 29.36 28.72 28.82 0.0M
2023-06-02 29.42 29.60 28.92 29.08 0.1M
2023-06-01 29.52 29.70 28.86 29.18 0.1M
2023-05-31 30.08 30.58 29.04 29.32 0.1M
2023-05-30 28.94 30.80 28.94 30.16 0.1M
2023-05-29 29.30 29.42 28.64 28.84 0.0M
2023-05-26 28.80 29.28 28.60 29.22 0.1M
2023-05-25 27.92 28.00 27.20 27.86 0.1M
2023-05-24 29.00 29.08 27.64 27.74 0.1M
2023-05-23 28.90 29.40 28.46 29.12 0.1M
2023-05-22 28.80 29.02 27.82 28.72 0.1M
2023-05-19 29.06 29.14 28.50 28.86 0.1M
2023-05-18 29.08 29.10 28.70 28.88 0.0M
2023-05-17 29.16 29.16 28.50 28.88 0.1M
2023-05-16 29.96 30.20 29.04 29.28 0.1M
2023-05-15 30.50 30.62 29.70 29.90 0.1M
2023-05-12 30.04 30.98 29.68 30.42 0.1M
2023-05-11 34.80 34.80 29.90 30.04 0.4M
2023-05-10 35.10 35.14 34.22 34.94 0.0M
2023-05-09 35.90 35.90 35.06 35.26 0.0M
2023-05-08 36.00 36.00 35.74 36.00 0.0M
2023-05-05 35.60 36.00 35.60 35.98 0.0M
2023-05-04 35.42 35.60 35.06 35.46 0.0M
2023-05-03 36.42 36.50 35.42 35.42 0.0M
2023-05-02 35.78 36.72 35.78 36.42 0.0M
2023-04-28 35.50 35.80 35.32 35.74 0.0M
2023-04-27 34.70 35.38 34.70 35.24 0.0M
2023-04-26 34.44 35.08 34.10 34.96 0.0M
2023-04-25 35.10 35.32 34.10 34.68 0.0M
2023-04-24 34.92 35.74 34.92 35.16 0.0M
2023-04-21 35.38 35.38 34.48 35.12 0.0M
2023-04-20 35.82 35.90 35.14 35.54 0.0M
2023-04-19 36.28 36.28 35.64 35.88 0.0M
2023-04-18 36.20 36.58 36.20 36.36 0.0M
2023-04-17 36.02 36.92 36.02 36.42 0.0M
2023-04-14 36.26 36.32 35.86 36.00 0.0M
2023-04-13 35.68 36.22 35.24 36.12 0.0M
2023-04-12 35.86 36.58 35.32 35.42 0.1M
2023-04-11 36.14 36.34 35.74 35.82 0.0M
2023-04-06 35.20 35.82 35.20 35.82 0.0M
2023-04-05 36.10 36.14 35.30 35.38 0.0M
2023-04-04 36.56 36.92 36.06 36.06 0.0M
2023-04-03 35.90 36.70 35.58 36.56 0.0M
2023-03-31 35.75 36.15 35.20 35.80 0.0M
2023-03-30 34.95 36.10 34.95 35.75 0.0M
2023-03-29 34.40 34.90 34.40 34.70 0.0M
2023-03-28 35.30 35.30 34.15 34.20 0.0M
2023-03-27 34.90 35.70 34.25 34.75 0.1M
2023-03-24 35.05 35.15 33.90 34.05 0.0M
2023-03-23 34.70 35.40 34.35 35.20 0.0M
2023-03-22 35.05 35.25 34.60 34.60 0.0M
2023-03-21 34.45 35.40 34.45 35.00 0.0M
2023-03-20 33.70 34.50 32.55 34.35 0.0M
2023-03-17 35.05 35.40 33.90 34.00 0.0M
2023-03-16 34.70 34.85 33.60 34.80 0.1M
2023-03-15 35.25 35.25 33.55 33.85 0.0M
2023-03-14 34.45 35.45 34.25 35.05 0.0M
2023-03-13 35.55 35.60 33.90 34.20 0.0M
2023-03-10 35.40 36.15 34.10 35.55 0.1M
2023-03-09 36.65 36.65 36.10 36.35 0.0M
2023-03-08 36.65 36.85 36.15 36.80 0.0M
2023-03-07 37.25 37.60 36.70 36.80 0.0M
2023-03-06 37.60 37.70 36.75 37.30 0.0M
2023-03-03 37.60 37.90 36.60 37.60 0.0M
2023-03-02 41.00 41.05 37.05 37.20 0.2M
2023-03-01 40.15 40.95 40.15 40.35 0.0M
2023-02-28 39.95 40.30 39.45 40.10 0.0M
2023-02-27 40.15 40.85 40.00 40.10 0.0M
2023-02-24 40.50 40.50 39.65 39.65 0.0M
2023-02-23 39.95 41.20 39.95 40.25 0.0M
2023-02-22 40.75 40.75 39.35 39.70 0.0M
2023-02-21 41.55 41.55 40.95 41.05 0.0M
2023-02-20 41.35 41.45 40.95 41.25 0.0M
2023-02-17 41.50 41.65 40.80 41.30 0.0M
2023-02-16 42.55 43.00 41.55 41.60 0.0M
2023-02-15 41.60 42.65 41.55 42.50 0.0M
2023-02-14 41.10 41.60 40.45 41.25 0.0M
2023-02-13 40.00 41.10 39.75 41.00 0.0M
2023-02-10 41.00 41.05 40.00 40.20 0.0M
2023-02-09 41.05 41.65 41.00 41.25 0.0M
2023-02-08 40.65 41.30 40.60 40.80 0.0M
2023-02-07 40.65 40.65 39.60 40.35 0.0M
2023-02-06 41.40 41.40 40.00 40.55 0.0M
2023-02-03 41.55 42.15 40.70 41.70 0.0M
2023-02-02 40.00 42.10 40.00 42.05 0.1M
2023-02-01 38.30 39.95 38.30 39.65 0.0M
2023-01-31 38.15 38.35 37.95 38.25 0.0M
2023-01-30 38.75 38.85 37.65 38.40 0.0M
2023-01-27 39.30 39.50 38.80 38.95 0.0M
2023-01-26 39.50 40.25 39.35 39.50 0.0M
2023-01-25 39.75 40.05 39.15 39.50 0.0M
2023-01-24 40.00 40.35 39.55 39.75 0.1M
2023-01-23 39.00 40.15 38.55 39.95 0.1M
2023-01-20 38.10 39.20 38.10 39.10 0.0M
2023-01-19 38.50 39.40 38.25 38.30 0.0M
2023-01-18 37.45 39.80 37.45 39.00 0.1M
2023-01-17 36.30 37.55 35.65 37.45 0.0M
2023-01-16 35.80 36.50 35.45 36.45 0.0M
2023-01-13 34.50 35.75 34.50 35.55 0.0M
2023-01-12 33.50 35.15 33.40 34.25 0.0M
2023-01-11 33.40 33.85 33.15 33.75 0.0M
2023-01-10 34.10 34.10 33.00 33.20 0.0M
2023-01-09 33.95 34.50 33.55 34.25 0.0M
2023-01-06 33.20 34.05 32.10 33.95 0.0M
2023-01-05 34.20 34.35 33.10 33.20 0.0M
2023-01-04 34.65 34.70 34.20 34.30 0.0M
2023-01-03 34.10 35.05 34.10 34.50 0.0M
2023-01-02 34.15 34.60 33.75 34.15 0.0M