GFT TECHNOLOGIES SE - Price History
Monthly price history for GFT.DE (GFT TECHNOLOGIES SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €27.40 | €27.40 |
| April 2024 | €27.60 | €27.60 |
| March 2024 | €27 | €27 |
| February 2024 | €32.24 | €32.24 |
| January 2024 | €32.92 | €32.92 |
| December 2023 | €31.20 | €31.20 |
| November 2023 | €32.30 | €32.30 |
| October 2023 | €28.18 | €28.18 |
| September 2023 | €26.38 | €26.38 |
| August 2023 | €25.82 | €25.82 |
| July 2023 | €26.38 | €26.38 |
| June 2023 | €25.80 | €25.80 |
| May 2023 | €28.87 | €29.32 |
| April 2023 | €35.19 | €35.74 |
| March 2023 | €35.24 | €35.80 |
| February 2023 | €39.48 | €40.10 |
| January 2023 | €37.66 | €38.25 |
| December 2022 | €33.42 | €33.95 |
| November 2022 | €35.34 | €35.90 |
| October 2022 | €32.54 | €33.05 |
| September 2022 | €30.32 | €30.80 |
| August 2022 | €32.68 | €33.20 |
| July 2022 | €43.27 | €43.95 |
| June 2022 | €37.26 | €37.85 |
| May 2022 | €44.11 | €45.15 |
| April 2022 | €37.12 | €38 |
| March 2022 | €40.54 | €41.50 |
| February 2022 | €39.96 | €40.90 |
| January 2022 | €42.79 | €43.80 |
| December 2021 | €45.08 | €46.15 |
| November 2021 | €37.32 | €38.20 |
| October 2021 | €39.86 | €40.80 |
| September 2021 | €27.89 | €28.55 |
| August 2021 | €28.62 | €29.30 |
| July 2021 | €27.55 | €28.20 |
| June 2021 | €20.95 | €21.45 |
| May 2021 | €19.84 | €20.50 |
| April 2021 | €18.56 | €19.18 |
| March 2021 | €15.31 | €15.82 |
| February 2021 | €15.25 | €15.76 |
| January 2021 | €11.75 | €12.14 |
| December 2020 | €11.55 | €11.94 |
| November 2020 | €12.15 | €12.56 |
| October 2020 | €8.91 | €9.21 |
| September 2020 | €11.22 | €11.60 |
| August 2020 | €12.31 | €12.72 |
| July 2020 | €10.34 | €10.68 |
| June 2020 | €10.45 | €10.80 |
| May 2020 | €9.21 | €9.70 |
| April 2020 | €7.95 | €8.37 |
| March 2020 | €7.39 | €7.78 |
| February 2020 | €10.33 | €10.88 |
| January 2020 | €12.57 | €13.24 |
| December 2019 | €11.05 | €11.64 |
| November 2019 | €10.84 | €11.42 |
| October 2019 | €7.48 | €7.88 |
| September 2019 | €6.48 | €6.82 |
| August 2019 | €6.17 | €6.50 |
| July 2019 | €6.63 | €6.98 |
| June 2019 | €6.66 | €7.02 |
| May 2019 | €6.71 | €7.36 |
| April 2019 | €8.26 | €9.06 |
| March 2019 | €6.92 | €7.58 |
| February 2019 | €7.18 | €7.88 |
| January 2019 | €6.99 | €7.67 |
| December 2018 | €6.10 | €6.70 |
| November 2018 | €7.22 | €7.92 |
| October 2018 | €9.25 | €10.15 |
| September 2018 | €10.48 | €11.49 |
| August 2018 | €12.67 | €13.90 |
| July 2018 | €12.42 | €13.63 |
| June 2018 | €10.17 | €11.16 |
| May 2018 | €12.12 | €13.62 |
| April 2018 | €11.75 | €13.20 |
| March 2018 | €11.58 | €13.01 |
| February 2018 | €12.18 | €13.68 |
| January 2018 | €11.42 | €12.83 |
| December 2017 | €11.61 | €13.04 |
| November 2017 | €11.02 | €12.38 |
| October 2017 | €11.47 | €12.88 |
| September 2017 | €14.13 | €15.87 |
| August 2017 | €14.10 | €15.84 |
| July 2017 | €13.99 | €15.72 |
| June 2017 | €16.18 | €18.17 |
| May 2017 | €17.70 | €20.18 |
| April 2017 | €16.43 | €18.74 |
| March 2017 | €15.67 | €17.87 |
| February 2017 | €17.46 | €19.90 |
| January 2017 | €16.95 | €19.32 |
| December 2016 | €17.97 | €20.50 |
| November 2016 | €16.68 | €19.02 |
| October 2016 | €15.97 | €18.21 |
| September 2016 | €16.07 | €18.32 |
| August 2016 | €17.04 | €19.44 |
| July 2016 | €17.96 | €20.48 |
| June 2016 | €15.69 | €17.89 |
| May 2016 | €18.56 | €21.50 |
| April 2016 | €18.48 | €21.41 |
| March 2016 | €19.26 | €22.32 |
| February 2016 | €20.36 | €23.59 |
| January 2016 | €23.63 | €27.38 |
| December 2015 | €27.26 | €31.58 |
| November 2015 | €25.96 | €30.08 |
| October 2015 | €23.19 | €26.87 |
| September 2015 | €18.81 | €21.80 |
| August 2015 | €18.67 | €21.64 |
| July 2015 | €19.30 | €22.36 |
| June 2015 | €15.97 | €18.51 |
| May 2015 | €16.65 | €19.55 |
| April 2015 | €14.43 | €16.94 |
| March 2015 | €15.66 | €18.38 |
| February 2015 | €14.08 | €16.52 |
| January 2015 | €11.64 | €13.66 |
| December 2014 | €10.58 | €12.42 |
| November 2014 | €9.80 | €11.50 |
| October 2014 | €9.38 | €11.02 |
| September 2014 | €9.71 | €11.40 |
| August 2014 | €8.43 | €9.90 |
| July 2014 | €7.93 | €9.31 |
| June 2014 | €8.46 | €9.93 |
| May 2014 | €8.63 | €10.14 |
| April 2014 | €7.17 | €8.59 |
| March 2014 | €6.85 | €8.20 |
| February 2014 | €5.97 | €7.15 |
| January 2014 | €5.80 | €6.95 |
| December 2013 | €5.39 | €6.45 |
| November 2013 | €5.50 | €6.59 |
| October 2013 | €5.05 | €6.05 |
| September 2013 | €4.10 | €4.91 |
| August 2013 | €4.24 | €5.07 |
| July 2013 | €3.91 | €4.68 |
| June 2013 | €3.42 | €4.09 |
| May 2013 | €3.34 | €4 |
| April 2013 | €2.84 | €3.54 |
| March 2013 | €2.76 | €3.44 |
| February 2013 | €2.71 | €3.38 |
| January 2013 | €2.74 | €3.41 |
| December 2012 | €2.60 | €3.24 |
| November 2012 | €2.47 | €3.08 |
| October 2012 | €2.61 | €3.25 |
| September 2012 | €2.61 | €3.25 |
| August 2012 | €2.31 | €2.88 |
| July 2012 | €2.45 | €3.05 |
| June 2012 | €2.33 | €2.90 |
| May 2012 | €2.42 | €3.01 |
| April 2012 | €2.38 | €3.12 |
| March 2012 | €2.36 | €3.10 |
| February 2012 | €2.42 | €3.17 |
| January 2012 | €2.21 | €2.90 |
| December 2011 | €2.08 | €2.72 |
| November 2011 | €1.97 | €2.58 |
| October 2011 | €2.11 | €2.76 |
| September 2011 | €2.31 | €3.03 |
| August 2011 | €2.40 | €3.14 |
| July 2011 | €2.50 | €3.27 |
| June 2011 | €3.02 | €3.96 |
| May 2011 | €2.94 | €4 |
| April 2011 | €3.22 | €4.38 |
| March 2011 | €3.01 | €4.10 |
| February 2011 | €3.21 | €4.37 |
| January 2011 | €3.28 | €4.46 |
| December 2010 | €3.04 | €4.13 |
| November 2010 | €3.05 | €4.15 |
| October 2010 | €2.57 | €3.50 |
| September 2010 | €2.32 | €3.15 |
| August 2010 | €2.40 | €3.26 |
| July 2010 | €2.27 | €3.09 |
| June 2010 | €2.28 | €3.10 |
| May 2010 | €2.25 | €3.06 |
| April 2010 | €2.16 | €3.03 |
| March 2010 | €2.53 | €3.55 |
| February 2010 | €2.31 | €3.25 |
| January 2010 | €1.88 | €2.64 |
| December 2009 | €1.74 | €2.44 |
| November 2009 | €1.72 | €2.42 |
| October 2009 | €1.67 | €2.35 |
| September 2009 | €1.92 | €2.70 |
| August 2009 | €1.57 | €2.20 |
| July 2009 | €1.47 | €2.06 |
| June 2009 | €1.47 | €2.06 |
| May 2009 | €1.56 | €2.29 |
| April 2009 | €1.44 | €2.12 |
| March 2009 | €1.10 | €1.62 |
| February 2009 | €0.86 | €1.26 |
| January 2009 | €0.82 | €1.20 |
| December 2008 | €0.88 | €1.30 |
| November 2008 | €0.84 | €1.24 |
| October 2008 | €0.83 | €1.22 |
| September 2008 | €1.28 | €1.89 |
| August 2008 | €1.71 | €2.52 |
| July 2008 | €1.59 | €2.34 |
| June 2008 | €1.58 | €2.33 |
| May 2008 | €1.73 | €2.55 |
| April 2008 | €1.98 | €2.91 |
| March 2008 | €1.97 | €2.90 |
| February 2008 | €1.98 | €2.91 |
| January 2008 | €1.82 | €2.68 |
| December 2007 | €2.14 | €3.15 |
| November 2007 | €2.23 | €3.29 |
| October 2007 | €2.50 | €3.68 |
| September 2007 | €2.20 | €3.24 |
| August 2007 | €2.27 | €3.34 |
| July 2007 | €2.31 | €3.40 |
| June 2007 | €2.36 | €3.47 |
| May 2007 | €2.27 | €3.34 |
| April 2007 | €2.23 | €3.29 |
| March 2007 | €2.14 | €3.15 |
| February 2007 | €2.08 | €3.07 |
| January 2007 | €1.94 | €2.86 |
| December 2006 | €1.72 | €2.53 |
| November 2006 | €1.83 | €2.70 |
| October 2006 | €1.53 | €2.25 |
| September 2006 | €1.62 | €2.39 |
| August 2006 | €1.79 | €2.64 |
| July 2006 | €1.67 | €2.46 |
| June 2006 | €1.64 | €2.41 |
| May 2006 | €2.11 | €3.11 |
| April 2006 | €2.68 | €3.95 |
| March 2006 | €2.13 | €3.14 |
| February 2006 | €2.33 | €3.43 |
| January 2006 | €1.65 | €2.43 |
| December 2005 | €1.79 | €2.63 |
| November 2005 | €1.70 | €2.51 |
| October 2005 | €1.58 | €2.33 |
| September 2005 | €1.38 | €2.03 |
| August 2005 | €1.26 | €1.85 |
| July 2005 | €1.38 | €2.04 |
| June 2005 | €1.25 | €1.84 |
| May 2005 | €1.27 | €1.87 |
| April 2005 | €1.20 | €1.77 |
| March 2005 | €1.31 | €1.93 |
| February 2005 | €1.41 | €2.08 |
| January 2005 | €1.29 | €1.90 |
| December 2004 | €1.11 | €1.64 |
| November 2004 | €1.18 | €1.73 |
| October 2004 | €0.95 | €1.40 |
| September 2004 | €0.92 | €1.36 |
| August 2004 | €0.85 | €1.25 |
| July 2004 | €1.02 | €1.51 |
| June 2004 | €1.26 | €1.85 |
| May 2004 | €1.36 | €2.01 |
| April 2004 | €1.63 | €2.40 |
| March 2004 | €1.77 | €2.60 |
| February 2004 | €2.01 | €2.96 |
| January 2004 | €1.97 | €2.90 |
| December 2003 | €1.68 | €2.48 |
| November 2003 | €2.17 | €3.20 |
| October 2003 | €2.04 | €3.01 |
| September 2003 | €1.87 | €2.75 |
| August 2003 | €1.45 | €2.14 |
| July 2003 | €1.38 | €2.04 |
| June 2003 | €1.12 | €1.65 |
| May 2003 | €0.87 | €1.28 |
| April 2003 | €0.78 | €1.15 |
| March 2003 | €0.78 | €1.15 |
| February 2003 | €0.73 | €1.08 |
| January 2003 | €0.87 | €1.28 |
| December 2002 | €0.88 | €1.30 |
| November 2002 | €1.15 | €1.69 |
| October 2002 | €1.47 | €2.16 |
| September 2002 | €0.82 | €1.20 |
| August 2002 | €1.41 | €2.08 |
| July 2002 | €1.58 | €2.33 |
| June 2002 | €1.54 | €2.27 |
| May 2002 | €2.92 | €4.30 |
| April 2002 | €3.33 | €4.90 |
| March 2002 | €3.43 | €5.05 |
| February 2002 | €3.23 | €4.76 |
| January 2002 | €3.70 | €5.45 |
| December 2001 | €3.40 | €5 |
| November 2001 | €4.41 | €6.50 |
| October 2001 | €3.80 | €5.60 |
| September 2001 | €2.84 | €4.18 |
| August 2001 | €3.02 | €4.45 |
| July 2001 | €6.40 | €9.42 |
| June 2001 | €7 | €10.31 |
| May 2001 | €9.81 | €14.45 |
| April 2001 | €12.39 | €18.25 |
| March 2001 | €5.84 | €8.60 |
| February 2001 | €21.05 | €31 |
| January 2001 | €25.67 | €37.80 |
| December 2000 | €28.66 | €42.20 |
| November 2000 | €21.73 | €32 |
| October 2000 | €37.01 | €54.50 |
| September 2000 | €47.54 | €70 |
| August 2000 | €52.29 | €77 |
| July 2000 | €43.73 | €64.40 |
| June 2000 | €45.27 | €200 |
| May 2000 | €45.27 | €200 |
| April 2000 | €39.61 | €175 |
| March 2000 | €56.59 | €250 |
| February 2000 | €50.25 | €222 |
| January 2000 | €29.47 | €130.20 |
| December 1999 | €23.27 | €102.80 |
| November 1999 | €15.84 | €70 |
| October 1999 | €13.29 | €58.70 |
| September 1999 | €10.83 | €47.85 |
| August 1999 | €10.75 | €47.50 |
| July 1999 | €10.30 | €45.50 |
| June 1999 | €11.54 | €51 |
GFT.DE
Price: €27.40
52 week price:
Dividend Yield: 1.80%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 24.46%
Payout Ratio Range:
Dividend Per Share: 0.45 EUR
Earnings Per Share: 1.87 EUR
P/E Ratio: 18.19
Exchange: GER
Sector: Technology
Industry: Information Technology Services
Volume: 12541
Market Capitalization: 730.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 14.05%
DGR10: 14.86%