GFT Technologies AG

GFTG
🏛️ germany →
17.98
Last Update: 2025-10-01
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 45.45 45.90 45.10 45.80 0.0M
2021-12-29 46.30 46.30 44.65 45.45 0.0M
2021-12-28 46.20 47.25 45.75 46.00 0.0M
2021-12-27 43.95 46.25 43.60 45.90 0.0M
2021-12-23 44.20 44.45 43.30 43.55 0.0M
2021-12-22 42.65 44.20 42.60 44.20 0.0M
2021-12-21 42.75 43.75 42.15 42.45 0.0M
2021-12-20 42.60 42.90 40.30 42.65 0.0M
2021-12-17 41.45 42.35 41.20 42.30 0.0M
2021-12-16 42.30 44.00 41.25 41.30 0.0M
2021-12-15 40.80 42.00 40.40 42.00 0.0M
2021-12-14 42.50 42.90 40.05 40.60 0.0M
2021-12-13 43.20 44.25 42.05 42.80 0.0M
2021-12-10 44.70 44.95 42.60 43.05 0.0M
2021-12-09 43.75 45.00 43.25 45.00 0.0M
2021-12-08 43.20 44.25 42.00 43.75 0.0M
2021-12-07 40.60 43.15 40.25 42.90 0.0M
2021-12-06 38.20 41.30 38.10 40.60 0.0M
2021-12-03 39.40 39.90 37.90 38.30 0.0M
2021-12-02 40.10 40.30 38.30 39.40 0.0M
2021-12-01 38.60 40.80 38.20 39.85 0.0M
2021-11-30 38.05 39.10 37.20 38.40 0.0M
2021-11-29 36.40 38.85 36.25 38.40 0.0M
2021-11-26 37.80 37.80 35.55 35.80 0.0M
2021-11-25 37.45 38.75 37.45 38.15 0.0M
2021-11-24 38.00 38.35 36.30 37.70 0.0M
2021-11-23 38.10 38.70 37.75 38.35 0.0M
2021-11-22 39.70 39.95 38.00 38.20 0.0M
2021-11-19 38.20 39.75 37.95 39.55 0.0M
2021-11-18 39.40 39.55 37.25 37.75 0.0M
2021-11-17 39.60 40.20 39.50 39.70 0.0M
2021-11-16 39.75 40.10 39.25 39.70 0.0M
2021-11-15 39.85 40.35 39.65 40.00 0.0M
2021-11-12 40.30 40.70 39.70 40.20 0.0M
2021-11-11 41.20 42.30 38.30 40.30 0.0M
2021-11-10 39.95 40.40 39.30 40.25 0.0M
2021-11-09 42.70 43.00 39.25 39.95 0.0M
2021-11-08 38.45 43.05 36.75 43.05 0.1M
2021-11-05 43.25 44.40 37.70 38.30 0.1M
2021-11-04 42.95 43.80 42.25 43.30 0.0M
2021-11-03 42.15 43.25 41.95 42.90 0.0M
2021-11-02 41.50 42.20 40.50 42.20 0.0M
2021-11-01 41.50 41.80 40.65 41.50 0.0M
2021-10-29 39.75 41.10 38.90 41.10 0.0M
2021-10-28 39.00 39.75 38.70 39.75 0.0M
2021-10-27 38.70 39.20 38.40 38.90 0.0M
2021-10-26 37.50 38.70 37.45 38.60 0.0M
2021-10-25 36.55 37.80 36.45 37.80 0.0M
2021-10-22 33.70 36.60 33.60 36.45 0.0M
2021-10-21 31.50 34.60 31.10 33.85 0.0M
2021-10-20 32.20 32.25 31.50 31.55 0.0M
2021-10-19 31.15 32.20 31.15 32.20 0.0M
2021-10-18 31.45 31.50 30.95 31.05 0.0M
2021-10-15 31.00 31.50 30.50 31.25 0.0M
2021-10-14 30.45 31.20 29.85 30.80 0.0M
2021-10-13 28.85 30.50 28.85 30.50 0.0M
2021-10-12 27.60 28.90 27.60 28.90 0.0M
2021-10-11 28.05 28.20 27.40 27.65 0.0M
2021-10-08 28.60 28.60 27.85 27.85 0.0M
2021-10-07 28.45 28.60 28.05 28.60 0.0M
2021-10-06 28.80 28.80 28.25 28.60 0.0M
2021-10-05 27.85 29.00 27.70 28.95 0.0M
2021-10-04 28.60 28.75 27.55 27.65 0.0M
2021-10-01 28.50 28.95 27.90 28.85 0.0M
2021-09-30 28.40 29.20 28.40 28.60 0.0M
2021-09-29 27.30 28.85 27.05 28.30 0.0M
2021-09-28 29.65 29.65 27.30 27.70 0.0M
2021-09-27 29.70 30.05 29.25 29.70 0.0M
2021-09-24 29.85 29.90 29.35 29.50 0.0M
2021-09-23 29.60 30.30 29.60 29.85 0.0M
2021-09-22 29.55 29.60 29.15 29.55 0.0M
2021-09-21 28.80 29.65 28.40 29.40 0.0M
2021-09-20 29.65 29.65 28.20 28.65 0.0M
2021-09-17 29.80 30.25 29.65 29.65 0.0M
2021-09-16 30.20 30.60 29.45 29.70 0.0M
2021-09-15 30.40 30.65 30.10 30.20 0.0M
2021-09-14 30.30 30.60 29.90 30.20 0.0M
2021-09-13 31.30 31.95 30.25 30.25 0.0M
2021-09-10 30.65 31.70 30.50 31.05 0.0M
2021-09-09 29.90 30.65 29.50 30.60 0.0M
2021-09-08 30.60 30.60 29.90 30.00 0.0M
2021-09-07 30.95 31.45 30.40 30.50 0.0M
2021-09-06 30.85 31.25 30.50 31.25 0.0M
2021-09-03 31.45 31.55 29.80 30.50 0.0M
2021-09-02 30.85 31.40 30.40 31.25 0.0M
2021-09-01 29.30 30.85 29.30 30.85 0.0M
2021-08-31 29.95 30.00 29.10 29.30 0.0M
2021-08-30 29.25 29.95 29.05 29.95 0.0M
2021-08-27 28.65 29.25 28.45 29.15 0.0M
2021-08-26 29.85 30.00 28.50 28.75 0.0M
2021-08-25 30.05 30.80 29.50 29.95 0.0M
2021-08-24 30.20 30.45 29.95 30.05 0.0M
2021-08-23 29.90 30.20 29.25 30.05 0.0M
2021-08-20 28.90 29.80 28.55 29.70 0.0M
2021-08-19 27.30 29.05 27.15 28.95 0.0M
2021-08-18 26.55 28.10 26.45 28.05 0.0M
2021-08-17 26.05 26.70 25.95 26.40 0.0M
2021-08-16 26.40 26.90 26.20 26.40 0.0M
2021-08-13 26.40 27.65 26.35 26.35 0.0M
2021-08-12 27.20 27.40 25.80 26.40 0.0M
2021-08-11 27.45 27.65 26.70 26.95 0.0M
2021-08-10 28.10 28.45 26.00 27.55 0.0M
2021-08-09 28.35 28.50 27.95 28.45 0.0M
2021-08-06 28.30 28.60 28.10 28.15 0.0M
2021-08-05 28.95 28.95 28.25 28.35 0.0M
2021-08-04 28.75 28.85 28.35 28.80 0.0M
2021-08-03 29.20 29.30 28.30 28.45 0.0M
2021-08-02 28.70 29.30 27.95 29.30 0.0M
2021-07-30 28.00 28.30 27.25 28.25 0.0M
2021-07-29 27.45 28.25 27.25 28.15 0.0M
2021-07-28 26.40 27.45 26.30 27.45 0.0M
2021-07-27 26.95 26.95 25.85 26.30 0.0M
2021-07-26 25.90 27.00 25.85 27.00 0.0M
2021-07-23 26.90 26.90 25.60 26.05 0.0M
2021-07-22 26.35 27.45 25.90 27.15 0.0M
2021-07-21 24.30 26.55 23.60 26.00 0.1M
2021-07-20 21.85 24.60 21.85 24.40 0.0M
2021-07-19 23.45 23.45 21.10 21.85 0.0M
2021-07-16 22.65 23.10 22.45 22.55 0.0M
2021-07-15 23.25 23.25 22.45 22.90 0.0M
2021-07-14 23.75 23.85 22.45 22.90 0.0M
2021-07-13 23.85 24.20 23.50 23.70 0.0M
2021-07-12 23.40 23.95 23.00 23.95 0.0M
2021-07-09 22.40 23.25 22.10 23.20 0.0M
2021-07-08 23.00 23.20 21.90 22.30 0.1M
2021-07-07 22.05 22.65 21.90 22.65 0.0M
2021-07-06 22.45 22.70 21.75 22.10 0.0M
2021-07-05 21.45 22.45 21.45 22.40 0.0M
2021-07-02 21.25 21.70 21.25 21.65 0.0M
2021-07-01 21.60 21.65 20.80 21.40 0.0M
2021-06-30 20.80 21.75 20.75 21.60 0.0M
2021-06-29 20.95 21.10 20.70 20.80 0.0M
2021-06-28 20.45 20.80 20.40 20.80 0.0M
2021-06-25 20.60 20.75 20.30 20.55 0.0M
2021-06-24 20.45 20.70 20.45 20.50 0.0M
2021-06-23 21.00 21.00 20.30 20.40 0.0M
2021-06-22 20.90 21.10 20.85 21.10 0.0M
2021-06-21 20.75 21.00 20.20 20.85 0.0M
2021-06-18 20.90 21.35 20.90 20.95 0.0M
2021-06-17 21.05 21.25 20.80 20.80 0.0M
2021-06-16 21.15 21.35 20.85 21.10 0.0M
2021-06-15 21.95 21.95 21.00 21.15 0.0M
2021-06-14 22.00 22.00 21.55 22.00 0.0M
2021-06-11 21.10 21.55 21.10 21.40 0.0M
2021-06-10 21.05 21.45 21.00 21.45 0.0M
2021-06-09 21.00 21.20 20.80 21.05 0.0M
2021-06-08 20.45 21.20 20.45 20.90 0.0M
2021-06-07 20.40 20.60 19.96 20.40 0.0M
2021-06-04 20.45 20.70 20.40 20.60 0.0M
2021-06-03 20.95 20.95 20.20 20.45 0.0M
2021-06-02 20.80 21.00 20.45 20.85 0.0M
2021-06-01 20.55 21.10 20.45 20.85 0.0M
2021-05-31 20.75 21.00 20.45 20.45 0.0M
2021-05-28 20.35 20.65 20.25 20.60 0.0M
2021-05-27 20.35 20.55 20.25 20.25 0.0M
2021-05-26 20.35 20.40 20.25 20.35 0.0M
2021-05-25 20.45 20.70 20.20 20.45 0.0M
2021-05-24 20.40 20.45 20.25 20.25 0.0M
2021-05-21 20.40 20.45 20.15 20.20 0.0M
2021-05-20 19.74 20.45 19.74 20.45 0.1M
2021-05-19 19.66 19.82 19.00 19.82 0.0M
2021-05-18 19.80 19.92 19.52 19.92 0.0M
2021-05-17 18.94 19.80 18.94 19.80 0.0M
2021-05-14 19.02 19.08 18.70 19.08 0.0M
2021-05-13 18.62 19.06 18.32 19.04 0.0M
2021-05-12 18.82 19.08 18.58 18.66 0.0M
2021-05-11 19.32 19.32 18.54 18.92 0.0M
2021-05-10 19.32 19.58 19.10 19.30 0.0M
2021-05-07 18.80 19.28 18.80 19.14 0.0M
2021-05-06 19.00 19.04 18.76 18.76 0.0M
2021-05-05 18.46 19.10 18.44 18.96 0.0M
2021-05-04 19.20 19.22 18.24 18.46 0.0M
2021-05-03 19.46 19.58 18.92 19.00 0.0M
2021-04-30 19.08 19.56 18.80 19.26 0.0M
2021-04-29 19.40 19.50 18.82 19.08 0.0M
2021-04-28 19.54 19.68 19.06 19.10 0.0M
2021-04-27 18.64 19.68 18.42 19.62 0.0M
2021-04-26 17.76 18.90 17.16 18.48 0.1M
2021-04-23 17.02 17.74 16.76 17.60 0.0M
2021-04-22 16.78 17.26 16.78 17.04 0.0M
2021-04-21 16.24 16.70 16.10 16.66 0.0M
2021-04-20 16.52 16.68 16.20 16.22 0.0M
2021-04-19 16.50 16.76 16.36 16.52 0.0M
2021-04-16 16.32 16.58 16.32 16.36 0.0M
2021-04-15 16.64 16.74 16.32 16.46 0.0M
2021-04-14 16.30 16.62 16.30 16.62 0.0M
2021-04-13 15.94 16.40 15.92 16.20 0.0M
2021-04-12 16.54 16.74 15.76 15.86 0.0M
2021-04-09 16.40 16.56 16.34 16.40 0.0M
2021-04-08 16.90 16.90 16.30 16.40 0.0M
2021-04-07 16.44 16.98 16.42 16.88 0.0M
2021-04-06 15.84 16.50 15.72 16.42 0.0M
2021-04-01 15.56 15.84 15.56 15.84 0.0M
2021-03-31 15.72 15.88 15.66 15.66 0.0M
2021-03-30 15.86 15.94 15.62 15.72 0.0M
2021-03-29 15.80 15.96 15.70 15.70 0.0M
2021-03-26 15.78 15.96 15.62 15.62 0.0M
2021-03-25 15.28 15.82 15.16 15.70 0.0M
2021-03-24 14.78 15.30 14.78 15.18 0.0M
2021-03-23 14.80 14.92 14.34 14.66 0.0M
2021-03-22 15.02 15.20 14.70 14.70 0.0M
2021-03-19 14.92 15.20 14.76 15.02 0.0M
2021-03-18 15.34 15.46 14.96 14.96 0.0M
2021-03-17 15.30 15.34 15.24 15.26 0.0M
2021-03-16 15.36 15.64 15.22 15.22 0.0M
2021-03-15 15.24 15.38 15.22 15.22 0.0M
2021-03-12 15.26 15.26 15.02 15.12 0.0M
2021-03-11 15.26 15.34 15.02 15.12 0.0M
2021-03-10 14.86 15.34 14.86 15.10 0.0M
2021-03-09 15.20 15.26 14.76 14.98 0.0M
2021-03-08 14.88 15.46 14.82 15.32 0.0M
2021-03-05 15.16 15.16 14.52 14.86 0.0M
2021-03-04 16.34 16.78 14.80 15.02 0.1M
2021-03-03 16.24 16.42 16.02 16.42 0.0M
2021-03-02 16.46 16.68 16.16 16.16 0.0M
2021-03-01 15.76 16.48 15.76 16.46 0.0M
2021-02-26 15.82 16.00 15.30 15.84 0.0M
2021-02-25 15.98 16.62 15.42 15.56 0.0M
2021-02-24 15.26 16.34 15.26 16.12 0.0M
2021-02-23 15.94 15.98 15.10 15.40 0.0M
2021-02-22 16.14 16.14 15.78 15.80 0.0M
2021-02-19 15.84 16.20 15.40 16.00 0.0M
2021-02-18 15.88 16.30 15.78 15.98 0.0M
2021-02-17 16.40 16.40 15.52 15.90 0.0M
2021-02-16 15.44 16.38 15.40 16.22 0.1M
2021-02-15 15.06 15.54 15.04 15.44 0.0M
2021-02-12 14.44 15.14 14.34 15.12 0.0M
2021-02-11 14.36 14.52 14.22 14.36 0.0M
2021-02-10 14.36 14.58 14.24 14.24 0.0M
2021-02-09 14.34 14.60 14.06 14.50 0.0M
2021-02-08 14.22 14.80 14.12 14.68 0.0M
2021-02-05 13.60 14.20 13.60 13.98 0.0M
2021-02-04 14.04 14.18 13.52 13.70 0.0M
2021-02-03 13.30 14.06 13.20 14.06 0.1M
2021-02-02 12.66 13.46 12.60 13.20 0.1M
2021-02-01 12.58 12.60 12.20 12.60 0.0M
2021-01-29 12.10 12.26 12.02 12.02 0.0M
2021-01-28 12.14 12.46 11.84 12.34 0.0M
2021-01-27 12.42 12.42 12.04 12.20 0.0M
2021-01-26 12.00 12.58 11.74 12.42 0.0M
2021-01-25 12.66 12.66 12.02 12.02 0.0M
2021-01-22 12.68 12.68 12.44 12.60 0.0M
2021-01-21 12.46 12.78 12.40 12.66 0.0M
2021-01-20 12.22 12.54 12.22 12.36 0.0M
2021-01-19 12.22 12.36 12.18 12.22 0.0M
2021-01-18 12.04 12.28 12.02 12.20 0.0M
2021-01-15 12.32 12.60 12.04 12.18 0.0M
2021-01-14 12.42 12.78 12.32 12.42 0.0M
2021-01-13 12.48 12.64 12.18 12.28 0.0M
2021-01-12 12.30 12.56 12.30 12.54 0.0M
2021-01-11 12.78 12.78 12.20 12.20 0.0M
2021-01-08 13.00 13.20 12.34 12.78 0.1M
2021-01-07 12.14 12.92 12.14 12.92 0.0M
2021-01-06 11.84 12.20 11.84 12.04 0.0M
2021-01-05 12.08 12.08 11.88 11.90 0.0M
2021-01-04 11.74 12.10 11.72 11.98 0.0M