GFT Technologies AG

GFTG
🏛️ germany →
17.60
Last Update: 2025-10-02
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 33.95 34.30 33.85 33.85 0.0M
2022-12-29 33.15 34.30 33.00 34.20 0.0M
2022-12-28 33.45 33.60 32.95 33.10 0.0M
2022-12-27 33.75 34.20 33.40 33.45 0.0M
2022-12-23 33.15 33.80 33.15 33.45 0.0M
2022-12-22 34.45 34.60 33.20 33.55 0.0M
2022-12-21 34.05 34.40 33.75 34.25 0.0M
2022-12-20 32.90 34.05 32.80 33.65 0.0M
2022-12-19 33.85 33.90 32.90 33.05 0.0M
2022-12-16 33.70 34.35 32.75 33.55 0.0M
2022-12-15 34.50 34.55 33.35 33.35 0.0M
2022-12-14 35.40 35.85 34.30 34.40 0.0M
2022-12-13 35.20 37.00 35.10 35.75 0.0M
2022-12-12 35.70 35.70 34.80 35.50 0.0M
2022-12-09 35.40 35.85 35.15 35.85 0.0M
2022-12-08 34.95 35.70 34.80 35.35 0.0M
2022-12-07 34.60 35.05 34.55 34.75 0.0M
2022-12-06 36.55 36.60 34.25 34.50 0.0M
2022-12-05 35.30 36.85 35.30 36.85 0.0M
2022-12-02 35.60 36.65 35.10 35.40 0.0M
2022-12-01 35.95 36.25 35.00 35.70 0.0M
2022-11-30 33.85 35.95 33.70 35.95 0.0M
2022-11-29 34.65 34.65 33.55 33.60 0.0M
2022-11-28 35.25 35.55 34.20 34.40 0.0M
2022-11-25 36.15 36.15 35.25 35.65 0.0M
2022-11-24 35.95 36.25 35.50 36.15 0.0M
2022-11-23 36.55 36.55 35.15 35.90 0.0M
2022-11-22 35.80 36.60 35.40 36.60 0.0M
2022-11-21 35.15 36.20 35.15 35.45 0.0M
2022-11-18 35.50 35.65 34.40 35.65 0.0M
2022-11-17 35.60 35.70 35.05 35.20 0.0M
2022-11-16 36.40 36.70 35.05 35.50 0.0M
2022-11-15 36.00 37.15 35.20 36.25 0.0M
2022-11-14 37.00 37.00 36.00 36.25 0.0M
2022-11-11 37.75 37.80 36.60 37.00 0.0M
2022-11-10 33.95 38.00 33.70 37.70 0.0M
2022-11-09 34.10 34.50 33.65 33.80 0.0M
2022-11-08 33.55 35.20 33.25 34.40 0.0M
2022-11-07 32.50 33.60 32.25 33.60 0.0M
2022-11-04 32.55 32.75 32.10 32.50 0.0M
2022-11-03 33.45 33.45 31.95 32.20 0.0M
2022-11-02 33.95 34.10 33.25 33.45 0.0M
2022-11-01 33.35 34.30 33.35 33.80 0.0M
2022-10-31 33.50 33.80 33.00 33.20 0.0M
2022-10-28 34.15 34.15 33.35 33.65 0.0M
2022-10-27 34.10 34.35 33.30 33.95 0.0M
2022-10-26 34.05 34.60 33.50 34.00 0.0M
2022-10-25 34.25 34.75 33.75 34.35 0.0M
2022-10-24 34.05 34.60 33.00 34.30 0.0M
2022-10-21 30.50 34.50 30.45 34.25 0.0M
2022-10-20 28.10 30.85 27.90 30.80 0.0M
2022-10-19 28.90 28.90 27.75 28.00 0.0M
2022-10-18 29.45 30.00 28.75 29.05 0.0M
2022-10-17 28.55 29.35 28.50 28.95 0.0M
2022-10-14 29.55 30.10 28.50 28.75 0.0M
2022-10-13 29.05 29.80 27.75 29.80 0.0M
2022-10-12 28.90 29.20 28.80 29.05 0.0M
2022-10-11 29.20 29.40 28.80 28.80 0.0M
2022-10-10 29.90 29.90 29.15 29.35 0.0M
2022-10-07 31.70 31.70 29.80 29.80 0.0M
2022-10-06 32.05 32.05 31.25 31.50 0.0M
2022-10-05 33.00 33.00 31.55 31.90 0.0M
2022-10-04 31.90 33.35 31.90 33.35 0.0M
2022-10-03 30.20 31.40 29.95 31.40 0.0M
2022-09-30 29.85 30.90 29.65 30.70 0.0M
2022-09-29 30.25 30.60 29.30 29.30 0.0M
2022-09-28 29.60 30.40 29.25 30.40 0.0M
2022-09-27 29.65 30.65 29.65 29.80 0.0M
2022-09-26 28.80 29.75 28.70 29.55 0.0M
2022-09-23 30.45 30.55 27.85 28.95 0.0M
2022-09-22 31.50 32.00 30.40 30.60 0.0M
2022-09-21 31.15 32.20 31.10 32.00 0.0M
2022-09-20 32.00 32.30 31.15 31.15 0.0M
2022-09-19 31.95 32.10 31.60 31.90 0.0M
2022-09-16 32.60 32.90 31.95 32.00 0.0M
2022-09-15 33.30 33.85 32.85 32.90 0.0M
2022-09-14 33.60 34.15 33.20 33.55 0.0M
2022-09-13 35.35 36.00 33.40 33.65 0.0M
2022-09-12 34.45 35.80 34.00 35.45 0.0M
2022-09-09 33.40 34.70 33.40 33.95 0.0M
2022-09-08 33.40 33.40 32.65 33.25 0.0M
2022-09-07 32.90 33.30 32.80 33.05 0.0M
2022-09-06 33.60 33.95 33.00 33.05 0.0M
2022-09-05 33.45 33.45 32.60 33.25 0.0M
2022-09-02 32.85 34.15 32.85 33.35 0.0M
2022-09-01 32.70 33.00 32.25 32.70 0.0M
2022-08-31 33.20 33.60 33.05 33.25 0.0M
2022-08-30 33.15 33.85 32.80 33.15 0.0M
2022-08-29 33.20 33.50 32.65 33.45 0.0M
2022-08-26 35.40 35.70 33.30 33.70 0.0M
2022-08-25 35.25 36.10 35.20 35.40 0.0M
2022-08-24 35.20 35.55 34.25 35.50 0.0M
2022-08-23 35.55 35.75 34.95 35.25 0.0M
2022-08-22 37.10 37.25 34.70 35.65 0.0M
2022-08-19 38.20 38.45 37.25 37.70 0.0M
2022-08-18 38.35 38.70 37.75 38.45 0.0M
2022-08-17 40.30 41.00 37.95 38.55 0.0M
2022-08-16 40.90 41.50 40.20 40.55 0.0M
2022-08-15 41.75 42.60 40.70 41.05 0.0M
2022-08-12 40.90 42.20 40.80 42.15 0.0M
2022-08-11 44.95 45.00 40.75 40.90 0.0M
2022-08-10 43.45 44.85 42.30 44.45 0.0M
2022-08-09 45.00 45.10 43.05 43.45 0.0M
2022-08-08 45.30 45.70 44.65 45.00 0.0M
2022-08-05 46.30 46.85 44.80 45.20 0.0M
2022-08-04 44.85 46.65 44.85 46.30 0.0M
2022-08-03 42.95 44.95 42.95 44.75 0.0M
2022-08-02 43.75 43.75 42.20 42.90 0.0M
2022-08-01 43.65 44.25 43.20 43.80 0.0M
2022-07-29 42.30 43.95 42.30 43.40 0.0M
2022-07-28 40.10 42.40 40.10 42.30 0.0M
2022-07-27 39.35 40.00 38.90 40.00 0.0M
2022-07-26 40.15 40.15 38.95 38.95 0.0M
2022-07-25 41.05 41.15 40.30 40.30 0.0M
2022-07-22 40.50 41.95 40.50 40.85 0.0M
2022-07-21 40.10 40.95 39.45 40.95 0.0M
2022-07-20 39.25 40.00 39.00 39.50 0.0M
2022-07-19 38.65 39.50 37.75 39.00 0.0M
2022-07-18 38.65 39.70 38.45 38.45 0.0M
2022-07-15 37.10 38.65 36.65 38.25 0.0M
2022-07-14 37.75 38.05 36.65 37.00 0.0M
2022-07-13 37.90 38.20 37.05 38.20 0.0M
2022-07-12 38.25 38.30 36.75 38.25 0.0M
2022-07-11 39.55 39.55 37.65 38.65 0.0M
2022-07-08 38.45 39.40 37.75 39.00 0.0M
2022-07-07 36.50 38.60 36.50 38.35 0.0M
2022-07-06 34.95 36.60 34.75 36.60 0.0M
2022-07-05 36.15 36.75 33.60 35.40 0.0M
2022-07-04 36.30 36.65 35.60 35.65 0.0M
2022-07-01 37.80 37.80 35.70 36.35 0.0M
2022-06-30 38.00 38.30 36.85 37.90 0.0M
2022-06-29 38.05 38.35 37.75 38.25 0.0M
2022-06-28 38.60 39.00 38.00 38.05 0.0M
2022-06-27 38.05 39.05 37.85 38.80 0.0M
2022-06-24 37.10 38.10 36.80 37.70 0.0M
2022-06-23 36.60 37.25 36.10 37.05 0.0M
2022-06-22 36.75 37.15 34.90 36.55 0.0M
2022-06-21 37.85 38.65 36.90 37.30 0.0M
2022-06-20 37.45 38.00 36.70 38.00 0.0M
2022-06-17 36.45 38.05 36.25 36.80 0.0M
2022-06-16 42.40 42.45 35.60 36.30 0.0M
2022-06-15 40.65 42.90 40.65 42.90 0.0M
2022-06-14 41.70 42.05 40.40 40.45 0.0M
2022-06-13 42.50 42.50 40.95 41.70 0.0M
2022-06-10 45.95 45.95 42.05 42.50 0.0M
2022-06-09 48.05 48.10 45.30 46.00 0.0M
2022-06-08 47.70 48.95 47.70 47.95 0.0M
2022-06-07 47.35 47.80 46.60 47.50 0.0M
2022-06-06 47.00 47.70 47.00 47.15 0.0M
2022-06-03 46.20 47.65 45.85 46.85 0.0M
2022-06-02 45.35 46.20 45.00 45.85 0.0M
2022-06-01 44.80 45.80 44.60 45.20 0.0M
2022-05-31 45.35 46.55 44.50 44.80 0.0M
2022-05-30 45.00 46.15 45.00 45.65 0.0M
2022-05-27 42.60 45.00 42.60 44.95 0.0M
2022-05-26 42.35 43.15 42.25 43.00 0.0M
2022-05-25 41.50 42.50 41.10 42.50 0.0M
2022-05-24 41.75 42.00 41.05 41.45 0.0M
2022-05-23 40.50 41.90 40.40 41.75 0.0M
2022-05-20 39.95 41.10 39.95 40.05 0.0M
2022-05-19 39.40 39.95 37.95 39.95 0.0M
2022-05-18 39.75 40.25 38.50 38.50 0.0M
2022-05-17 38.00 40.25 37.85 39.55 0.0M
2022-05-16 37.20 38.60 36.55 37.70 0.0M
2022-05-13 34.55 37.20 34.55 36.55 0.0M
2022-05-12 33.00 34.50 31.80 34.05 0.0M
2022-05-11 31.80 32.60 31.10 32.10 0.0M
2022-05-10 30.85 32.75 30.85 31.60 0.0M
2022-05-09 32.00 32.95 30.65 30.65 0.0M
2022-05-06 34.20 34.20 32.40 32.95 0.0M
2022-05-05 36.35 36.45 34.05 34.25 0.0M
2022-05-04 35.45 36.30 34.35 36.30 0.0M
2022-05-03 35.40 36.55 34.95 35.55 0.0M
2022-05-02 36.95 37.50 34.50 35.50 0.0M
2022-04-29 39.00 39.70 36.10 36.60 0.0M
2022-04-28 38.20 39.05 38.20 38.65 0.0M
2022-04-27 37.55 38.70 37.40 38.00 0.0M
2022-04-26 39.45 39.45 37.60 37.60 0.0M
2022-04-25 40.15 40.15 38.65 39.60 0.0M
2022-04-22 41.15 41.15 40.05 40.40 0.0M
2022-04-21 40.40 41.55 40.05 40.65 0.0M
2022-04-20 39.10 40.40 39.10 39.95 0.0M
2022-04-19 38.75 39.45 38.45 39.05 0.0M
2022-04-14 39.05 39.80 38.85 38.85 0.0M
2022-04-13 39.25 39.30 38.20 39.30 0.0M
2022-04-12 38.55 39.45 38.40 38.85 0.0M
2022-04-11 39.60 39.70 38.50 38.50 0.0M
2022-04-08 39.90 40.65 39.55 39.80 0.0M
2022-04-07 39.50 40.50 39.20 40.30 0.0M
2022-04-06 41.55 42.05 39.15 39.65 0.0M
2022-04-05 42.10 43.10 41.55 41.90 0.0M
2022-04-04 41.15 42.40 40.80 42.10 0.0M
2022-04-01 41.55 41.65 40.75 41.20 0.0M
2022-03-31 42.15 42.80 41.35 41.75 0.0M
2022-03-30 43.30 43.30 41.65 42.05 0.0M
2022-03-29 41.85 43.35 41.80 43.25 0.0M
2022-03-28 42.55 42.90 41.05 41.45 0.0M
2022-03-25 42.15 43.25 41.90 42.65 0.0M
2022-03-24 44.40 44.60 42.10 42.50 0.0M
2022-03-23 45.05 45.50 44.00 44.35 0.0M
2022-03-22 43.90 45.25 43.25 44.95 0.0M
2022-03-21 45.65 46.00 43.85 43.90 0.0M
2022-03-18 45.70 46.50 44.50 45.85 0.0M
2022-03-17 45.70 46.85 44.75 45.95 0.0M
2022-03-16 42.65 45.90 42.65 45.35 0.0M
2022-03-15 42.00 42.45 41.00 42.05 0.0M
2022-03-14 41.45 42.80 41.45 42.00 0.0M
2022-03-11 40.10 42.85 40.10 41.15 0.0M
2022-03-10 41.00 41.00 39.45 40.20 0.0M
2022-03-09 37.75 41.45 37.40 41.45 0.0M
2022-03-08 36.85 40.55 36.15 37.75 0.0M
2022-03-07 38.20 39.70 36.20 37.30 0.0M
2022-03-04 41.85 42.00 38.75 39.65 0.0M
2022-03-03 42.95 44.45 41.75 42.20 0.0M
2022-03-02 38.95 41.80 38.80 41.20 0.0M
2022-03-01 42.10 42.60 38.80 38.85 0.0M
2022-02-28 39.80 42.55 39.30 41.25 0.0M
2022-02-25 40.00 41.15 39.05 41.00 0.0M
2022-02-24 41.50 42.30 37.30 39.65 0.1M
2022-02-23 44.05 46.65 42.00 42.90 0.0M
2022-02-22 40.50 45.00 40.50 43.50 0.0M
2022-02-21 43.60 46.55 40.05 40.20 0.0M
2022-02-18 44.35 44.80 43.45 43.55 0.0M
2022-02-17 44.95 45.55 44.10 44.15 0.0M
2022-02-16 45.05 45.35 44.60 45.00 0.0M
2022-02-15 42.80 45.15 42.80 44.75 0.0M
2022-02-14 41.35 43.55 41.25 42.90 0.0M
2022-02-11 44.40 45.10 41.00 41.55 0.0M
2022-02-10 46.50 46.60 43.55 44.05 0.0M
2022-02-09 44.80 46.85 44.80 46.65 0.0M
2022-02-08 45.15 45.20 43.60 44.95 0.0M
2022-02-07 44.35 45.35 44.10 44.75 0.0M
2022-02-04 45.80 46.10 44.05 44.15 0.0M
2022-02-03 45.85 46.00 44.65 45.20 0.0M
2022-02-02 45.50 47.05 45.50 46.00 0.0M
2022-02-01 44.15 45.50 43.70 45.50 0.0M
2022-01-31 41.95 44.35 41.80 44.15 0.0M
2022-01-28 40.70 42.00 40.40 42.00 0.0M
2022-01-27 41.00 41.75 40.00 40.55 0.0M
2022-01-26 39.50 42.20 39.30 41.40 0.0M
2022-01-25 38.70 40.10 38.20 39.20 0.0M
2022-01-24 41.35 41.80 37.00 38.70 0.0M
2022-01-21 42.25 42.25 40.15 41.00 0.0M
2022-01-20 40.45 42.95 40.45 42.20 0.0M
2022-01-19 39.50 41.20 39.00 40.50 0.0M
2022-01-18 40.45 40.45 38.85 39.60 0.0M
2022-01-17 39.00 40.60 38.50 40.40 0.0M
2022-01-14 40.15 40.15 38.15 39.10 0.0M
2022-01-13 41.10 41.35 40.00 40.00 0.0M
2022-01-12 40.45 41.70 39.25 41.15 0.0M
2022-01-11 38.00 40.60 38.00 40.30 0.0M
2022-01-10 40.50 41.00 37.10 38.20 0.1M
2022-01-07 41.15 41.25 40.35 40.80 0.0M
2022-01-06 41.90 42.15 40.10 41.10 0.0M
2022-01-05 45.20 45.20 41.80 42.15 0.0M
2022-01-04 47.90 48.00 44.55 45.50 0.0M
2022-01-03 47.15 48.20 45.75 48.00 0.0M