TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Dec 20199.429.569.419.459.45124,416
13 Dec 20199.429.609.409.479.47482,672
12 Dec 20199.369.479.299.359.35260,119
11 Dec 20199.339.429.309.409.40274,774
10 Dec 20199.449.459.289.389.38348,863
09 Dec 20199.349.579.309.449.44422,606
06 Dec 20199.359.419.259.349.34269,765
05 Dec 20199.359.459.329.339.33292,496
04 Dec 20199.209.409.169.359.35487,706
03 Dec 20199.309.379.169.239.23543,540
02 Dec 20199.609.629.269.299.29539,619
29 Nov 20199.519.709.479.539.53286,111
28 Nov 20199.609.669.519.549.54267,386
27 Nov 20199.769.799.629.659.65348,830
26 Nov 20199.499.769.389.729.72822,067
25 Nov 20199.909.979.399.399.391,068,579
22 Nov 20199.9610.019.879.939.93431,293
21 Nov 201910.0210.089.939.969.96433,496
20 Nov 20199.9610.139.8210.1010.10473,082
19 Nov 20199.909.999.839.909.90553,242
18 Nov 201910.1110.159.939.949.94393,726
15 Nov 201910.0510.1710.0510.0910.09259,349
14 Nov 201910.0610.169.9910.0510.05430,688
13 Nov 201910.0610.139.9210.1210.12473,012
12 Nov 201910.1510.1910.0710.0910.09318,277
11 Nov 201910.0910.1910.0610.1510.15382,678
08 Nov 201910.2310.2410.0810.1510.15539,714
07 Nov 201910.2010.4010.1610.2510.25543,119
06 Nov 201910.2010.3210.2010.2410.24278,807
05 Nov 201910.2110.2810.1410.2610.26361,492
04 Nov 201910.3010.3710.1210.2310.23456,330
01 Nov 201910.2010.3410.1210.3210.32431,342
31 Oct 201910.2010.2310.0610.1310.13311,915
30 Oct 201910.0310.1910.0310.1210.12466,367
29 Oct 201910.1410.219.9610.0610.06487,391
28 Oct 201910.0510.2510.0410.1610.16459,589
25 Oct 201910.0910.1810.0210.1110.11323,343
24 Oct 201910.1010.159.8710.0910.09467,115
23 Oct 201910.5610.7810.1110.1110.111,218,621
22 Oct 20199.9410.709.9210.6610.661,357,919
21 Oct 20199.799.949.709.889.88526,515
18 Oct 201910.0310.109.799.799.79788,456
17 Oct 20199.8010.219.7110.0910.091,298,876
16 Oct 201910.0010.309.619.719.711,715,912
15 Oct 201910.3410.3710.1410.2710.27575,647
14 Oct 201910.2410.3410.1810.2110.21387,781
11 Oct 201910.1210.3510.0910.2910.29447,794
10 Oct 201910.0010.159.9310.0610.06266,826
09 Oct 20199.9310.069.929.999.99291,774
08 Oct 201910.1110.119.949.979.97561,786
07 Oct 201910.1710.1810.0710.1210.12284,719
04 Oct 201910.0010.2210.0010.1510.15382,168
03 Oct 201910.0610.209.919.989.98518,930
02 Oct 201910.3110.3710.0910.0910.09466,290
01 Oct 201910.3510.3810.2310.3010.30499,339
30 Sep 201910.3410.3810.2510.3010.30356,894
27 Sep 201910.1810.3410.1210.3410.34555,766
26 Sep 201910.4010.4610.2210.2210.22519,601
25 Sep 201910.7010.7610.2510.4410.44747,819
24 Sep 201911.0711.1910.6410.6910.69691,490
23 Sep 201910.8511.0210.7311.0011.00420,625
20 Sep 201910.7510.9510.7510.8510.85358,333
19 Sep 201910.8610.9110.7010.8110.81344,690
18 Sep 201910.8010.9910.7210.8210.82399,083
17 Sep 201911.0211.0710.6510.7610.76766,477
16 Sep 201911.2811.2811.0011.1511.15434,616
13 Sep 201911.3911.3911.2011.3311.33351,493
12 Sep 201911.6311.6311.1711.3511.35569,089
11 Sep 201911.5211.5411.4011.5111.51386,271
10 Sep 201911.5211.7011.4111.4911.49460,858
09 Sep 201911.4211.7411.4011.5411.54763,004
06 Sep 201911.3711.8111.2711.4411.441,109,736
05 Sep 201911.2611.3910.8611.1311.13979,904
04 Sep 201911.0511.1910.9911.1611.16422,593
03 Sep 201911.0011.0510.9010.9210.92188,916
02 Sep 201911.0011.1010.9811.0511.05235,607
30 Aug 201911.0211.1811.0211.0911.09365,715
29 Aug 201910.9211.1410.8611.0311.03381,827
28 Aug 201910.9911.1910.8710.9510.95365,118
27 Aug 201910.9411.0910.8511.0811.08326,283
26 Aug 201910.9211.0810.8610.9510.95232,393
23 Aug 201910.8011.2010.8011.0211.02834,975
22 Aug 201910.7210.8910.6610.7610.76344,392
21 Aug 201910.5610.8610.5610.7710.77535,941
20 Aug 201910.4810.6810.4810.5810.58438,924
19 Aug 201910.3210.5910.3210.5410.54489,632
16 Aug 201910.1510.3610.1210.3010.30550,563
15 Aug 201910.2710.4010.0810.1610.16822,086
14 Aug 201910.5010.6410.2410.2710.27609,028
13 Aug 201910.3510.5810.2510.4810.48485,389
12 Aug 201910.5410.6510.3810.4210.42357,470
09 Aug 201910.4410.6210.4010.4910.49623,409
08 Aug 201910.3510.4410.2910.4110.41333,253
07 Aug 201910.2110.4710.2010.3010.30339,493
06 Aug 201910.2710.4610.2110.2210.22590,914
05 Aug 201910.3210.3310.1810.3210.32440,076
02 Aug 201910.7710.8510.3410.4310.43686,062
01 Aug 201910.6810.8910.6110.8710.87632,607
31 Jul 201910.5810.8610.5610.7110.71557,400
30 Jul 201910.7510.8010.5710.6710.67402,780
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more