Roper Technologies Inc (ROP.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 2 |
| Jul 04, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Jul 03, 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | - |
| Jul 02, 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | - |
| Jul 01, 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | - |
| Jun 28, 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | - |
| Jun 27, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Jun 26, 2024 | 524.80 | 525.00 | 524.80 | 525.00 | 525.00 | 2 |
| Jun 25, 2024 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | - |
| Jun 24, 2024 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | - |
| Jun 21, 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| Jun 20, 2024 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | - |
| Jun 19, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Jun 18, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| Jun 17, 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | - |
| Jun 14, 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | - |
| Jun 13, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| Jun 12, 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - |
| Jun 11, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| Jun 10, 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - |
| Jun 07, 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
| Jun 06, 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| Jun 05, 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| Jun 04, 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
| Jun 03, 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
| May 31, 2024 | 487.60 | 487.60 | 487.60 | 487.60 | 487.60 | - |
| May 30, 2024 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | - |
| May 29, 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| May 28, 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| May 27, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| May 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| May 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| May 22, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| May 21, 2024 | 501.20 | 501.20 | 500.00 | 500.00 | 500.00 | 1 |
| May 20, 2024 | 497.20 | 497.20 | 497.20 | 497.20 | 497.20 | - |
| May 17, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| May 16, 2024 | 487.50 | 492.80 | 487.50 | 492.80 | 492.80 | 2 |
| May 15, 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | - |
| May 14, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| May 13, 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
| May 10, 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
| May 09, 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | - |
| May 08, 2024 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | - |
| May 07, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| May 06, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| May 03, 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| May 02, 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| Apr 30, 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| Apr 29, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| Apr 26, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | - |
| Apr 25, 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
| Apr 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Apr 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Apr 22, 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| Apr 19, 2024 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | - |
| Apr 18, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
| Apr 17, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| Apr 16, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Apr 15, 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
| Apr 12, 2024 | 502.80 | 502.80 | 502.80 | 502.80 | 502.80 | - |
| Apr 11, 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| Apr 10, 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| Apr 09, 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
| Apr 08, 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
| Apr 05, 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.90 | - |
| Apr 04, 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
| Apr 04, 2024 | 0.75 Dividend | |||||
| Apr 03, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| Apr 02, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 514.64 | - |
| Mar 28, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 514.64 | - |
| Mar 27, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.24 | - |
| Mar 26, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.05 | - |
| Mar 25, 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.04 | - |
| Mar 22, 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.04 | - |
| Mar 21, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
| Mar 20, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| Mar 19, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 502.85 | - |
| Mar 18, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 503.45 | - |
| Mar 15, 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| Mar 14, 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| Mar 13, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
| Mar 12, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.25 | - |
| Mar 11, 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
| Mar 08, 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
| Mar 07, 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 494.97 | - |
| Mar 06, 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 494.97 | - |
| Mar 05, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| Mar 04, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| Mar 01, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| Feb 29, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| Feb 28, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.05 | - |
| Feb 27, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.05 | - |
| Feb 26, 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 511.84 | - |
| Feb 23, 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 511.44 | - |
| Feb 22, 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 505.65 | - |
| Feb 21, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 503.45 | - |
| Feb 20, 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| Feb 19, 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| Feb 16, 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| Feb 15, 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 503.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.