TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
29 Jul 201910.7010.8510.6810.7910.79354,392
26 Jul 201910.5610.8110.5610.7810.78605,592
25 Jul 201910.8010.9510.5210.6010.60661,088
24 Jul 201910.5910.8410.3610.8210.82866,073
23 Jul 201910.5710.7410.4510.6210.62974,477
22 Jul 201910.0710.5910.0710.5210.52991,529
19 Jul 20199.8510.129.7610.0410.041,028,914
18 Jul 20199.609.869.539.809.80669,404
17 Jul 201910.2310.259.459.699.691,628,204
16 Jul 20199.809.889.709.749.74551,354
15 Jul 20199.799.909.799.809.80524,437
12 Jul 20199.649.769.649.749.74235,212
11 Jul 20199.699.749.579.699.69311,895
10 Jul 20199.599.719.589.629.62317,914
09 Jul 20199.709.709.569.599.59554,512
08 Jul 20199.729.819.629.739.73617,622
05 Jul 20199.829.919.749.809.80597,173
04 Jul 20199.9510.149.769.889.88982,530
03 Jul 201910.2010.2010.1010.1210.12415,154
02 Jul 20199.9710.199.7810.1410.14927,146
01 Jul 201910.2310.3010.0910.0910.09540,636
28 Jun 201910.0010.289.9710.1210.12855,577
27 Jun 20199.7510.009.709.969.961,762,731
26 Jun 20199.649.709.549.649.64353,903
25 Jun 20199.479.849.369.649.64744,604
24 Jun 20199.309.489.299.479.47461,006
21 Jun 20199.309.459.219.329.322,076,532
20 Jun 20198.959.408.959.259.252,085,046
19 Jun 20198.828.998.808.938.93732,795
18 Jun 20198.558.808.528.778.77517,570
17 Jun 20198.488.698.468.588.58580,125
14 Jun 20198.528.608.468.488.48448,405
13 Jun 20198.438.528.398.528.52353,701
12 Jun 20198.258.568.258.478.47706,350
11 Jun 20198.248.448.228.298.29637,145
10 Jun 20198.208.248.148.208.20318,178
07 Jun 20198.138.238.008.158.151,015,406
06 Jun 20198.028.177.998.058.05435,575
05 Jun 20197.798.107.707.997.99624,351
04 Jun 20197.857.907.667.797.79531,150
03 Jun 20197.677.867.607.837.83721,100
*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