TomTom N.V. (OEMA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 750 |
| 16 May 2024 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 750 |
| 15 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 14 May 2024 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | - |
| 13 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 10 May 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | - |
| 09 May 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 08 May 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 07 May 2024 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | 11 |
| 06 May 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 50 |
| 03 May 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | - |
| 02 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 30 Apr 2024 | 5.74 | 5.74 | 5.59 | 5.59 | 5.59 | - |
| 29 Apr 2024 | 5.83 | 5.83 | 5.70 | 5.70 | 5.70 | - |
| 26 Apr 2024 | 5.64 | 5.77 | 5.64 | 5.77 | 5.77 | - |
| 25 Apr 2024 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | - |
| 24 Apr 2024 | 5.57 | 5.72 | 5.57 | 5.72 | 5.72 | - |
| 23 Apr 2024 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | - |
| 22 Apr 2024 | 5.63 | 5.63 | 5.45 | 5.45 | 5.45 | - |
| 19 Apr 2024 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | - |
| 18 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 17 Apr 2024 | 6.36 | 6.36 | 6.16 | 6.16 | 6.16 | - |
| 16 Apr 2024 | 7.03 | 7.14 | 7.03 | 7.14 | 7.14 | - |
| 15 Apr 2024 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | 56 |
| 12 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 11 Apr 2024 | 7.42 | 7.55 | 7.42 | 7.55 | 7.55 | - |
| 10 Apr 2024 | 7.53 | 7.53 | 7.43 | 7.43 | 7.43 | - |
| 09 Apr 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | - |
| 08 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 05 Apr 2024 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | - |
| 04 Apr 2024 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | - |
| 03 Apr 2024 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | - |
| 02 Apr 2024 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | - |
| 28 Mar 2024 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | - |
| 27 Mar 2024 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | - |
| 26 Mar 2024 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | - |
| 25 Mar 2024 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | - |
| 22 Mar 2024 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | - |
| 21 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 20 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 19 Mar 2024 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | - |
| 18 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7 |
| 15 Mar 2024 | 7.16 | 7.16 | 7.01 | 7.01 | 7.01 | - |
| 14 Mar 2024 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | - |
| 13 Mar 2024 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | 112 |
| 12 Mar 2024 | 7.25 | 7.36 | 7.25 | 7.36 | 7.36 | - |
| 11 Mar 2024 | 7.21 | 7.22 | 7.20 | 7.20 | 7.20 | 188 |
| 08 Mar 2024 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | - |
| 07 Mar 2024 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | - |
| 06 Mar 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 282 |
| 05 Mar 2024 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | - |
| 04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 01 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 29 Feb 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | - |
| 28 Feb 2024 | 7.43 | 7.43 | 7.33 | 7.39 | 7.39 | 5 |
| 27 Feb 2024 | 7.42 | 7.43 | 7.42 | 7.43 | 7.43 | - |
| 26 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 23 Feb 2024 | 7.59 | 7.59 | 7.34 | 7.34 | 7.34 | 1,700 |
| 22 Feb 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| 21 Feb 2024 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | - |
| 20 Feb 2024 | 7.39 | 7.39 | 7.28 | 7.32 | 7.32 | 195 |
| 19 Feb 2024 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | - |
| 16 Feb 2024 | 7.72 | 7.72 | 7.69 | 7.69 | 7.69 | - |
| 15 Feb 2024 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 400 |
| 14 Feb 2024 | 7.47 | 7.63 | 7.47 | 7.63 | 7.63 | - |
| 13 Feb 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | - |
| 12 Feb 2024 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | - |
| 08 Feb 2024 | 7.45 | 7.51 | 7.45 | 7.51 | 7.51 | - |
| 07 Feb 2024 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | - |
| 06 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 05 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 02 Feb 2024 | 6.67 | 6.99 | 6.67 | 6.99 | 6.99 | - |
| 01 Feb 2024 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | - |
| 31 Jan 2024 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | - |
| 30 Jan 2024 | 6.41 | 6.41 | 6.32 | 6.32 | 6.32 | - |
| 29 Jan 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | - |
| 26 Jan 2024 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | 325 |
| 25 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 24 Jan 2024 | 6.39 | 6.47 | 6.39 | 6.47 | 6.47 | - |
| 23 Jan 2024 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | - |
| 22 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 19 Jan 2024 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | - |
| 18 Jan 2024 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - |
| 17 Jan 2024 | 6.03 | 6.11 | 6.03 | 6.11 | 6.11 | - |
| 16 Jan 2024 | 6.07 | 6.11 | 6.07 | 6.11 | 6.11 | 68 |
| 15 Jan 2024 | 6.30 | 6.30 | 6.09 | 6.09 | 6.09 | - |
| 12 Jan 2024 | 6.28 | 6.36 | 6.28 | 6.36 | 6.36 | - |
| 11 Jan 2024 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | - |
| 10 Jan 2024 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | - |
| 09 Jan 2024 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | - |
| 08 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 05 Jan 2024 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | - |
| 04 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 03 Jan 2024 | 6.16 | 6.16 | 6.07 | 6.07 | 6.07 | - |
| 02 Jan 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 56 |
| 29 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 28 Dec 2023 | 6.48 | 6.48 | 6.43 | 6.43 | 6.43 | - |
| 27 Dec 2023 | 6.49 | 6.49 | 6.44 | 6.44 | 6.44 | 61 |
| 22 Dec 2023 | 6.36 | 6.42 | 6.36 | 6.42 | 6.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.