Roper Technologies Inc (ROP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | - |
| 25 Apr 2024 | 495.80 | 495.80 | 495.80 | 495.80 | 495.80 | - |
| 24 Apr 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| 23 Apr 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| 22 Apr 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 19 Apr 2024 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | - |
| 18 Apr 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | - |
| 17 Apr 2024 | 493.30 | 493.30 | 493.30 | 493.30 | 493.30 | - |
| 16 Apr 2024 | 494.10 | 494.10 | 494.10 | 494.10 | 494.10 | - |
| 15 Apr 2024 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - |
| 12 Apr 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | - |
| 11 Apr 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - |
| 10 Apr 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
| 09 Apr 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
| 08 Apr 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| 05 Apr 2024 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | - |
| 04 Apr 2024 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | - |
| 04 Apr 2024 | 0.75 Dividend | |||||
| 03 Apr 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 500.65 | - |
| 02 Apr 2024 | 511.60 | 511.60 | 511.60 | 511.60 | 510.83 | - |
| 28 Mar 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 511.83 | - |
| 27 Mar 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.04 | - |
| 26 Mar 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.04 | - |
| 25 Mar 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.04 | - |
| 22 Mar 2024 | 509.60 | 509.60 | 509.60 | 509.60 | 508.84 | - |
| 21 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| 20 Mar 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 502.65 | - |
| 19 Mar 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 497.75 | - |
| 18 Mar 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 498.95 | - |
| 15 Mar 2024 | 497.30 | 497.30 | 497.30 | 497.30 | 496.56 | - |
| 14 Mar 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 498.65 | - |
| 13 Mar 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| 12 Mar 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 503.05 | - |
| 11 Mar 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 493.66 | - |
| 08 Mar 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 494.56 | - |
| 07 Mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 490.27 | - |
| 06 Mar 2024 | 489.90 | 489.90 | 489.90 | 489.90 | 489.17 | - |
| 05 Mar 2024 | 499.90 | 499.90 | 499.90 | 499.90 | 499.15 | - |
| 04 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.24 | - |
| 01 Mar 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 498.75 | - |
| 29 Feb 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
| 28 Feb 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 500.65 | - |
| 27 Feb 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 500.25 | - |
| 26 Feb 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 509.44 | - |
| 23 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.24 | - |
| 22 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.24 | - |
| 21 Feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 497.26 | - |
| 20 Feb 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 500.65 | - |
| 19 Feb 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 501.25 | - |
| 16 Feb 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 504.44 | - |
| 15 Feb 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 500.05 | - |
| 14 Feb 2024 | 495.60 | 495.60 | 495.60 | 495.60 | 494.86 | - |
| 13 Feb 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 497.95 | - |
| 12 Feb 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.04 | - |
| 09 Feb 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.05 | - |
| 08 Feb 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.04 | - |
| 07 Feb 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 501.25 | - |
| 06 Feb 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| 05 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.24 | - |
| 02 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.25 | - |
| 01 Feb 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 493.56 | - |
| 31 Jan 2024 | 514.20 | 514.20 | 514.20 | 514.20 | 513.43 | - |
| 30 Jan 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.04 | - |
| 29 Jan 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 502.25 | - |
| 26 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.24 | - |
| 25 Jan 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 498.85 | - |
| 24 Jan 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.04 | - |
| 23 Jan 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 499.65 | - |
| 22 Jan 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 496.86 | - |
| 19 Jan 2024 | 494.60 | 494.60 | 494.60 | 494.60 | 493.86 | - |
| 18 Jan 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 488.57 | - |
| 17 Jan 2024 | 489.60 | 489.60 | 489.60 | 489.60 | 488.87 | - |
| 16 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 483.78 | - |
| 15 Jan 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.08 | - |
| 12 Jan 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.08 | - |
| 11 Jan 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 479.38 | - |
| 10 Jan 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 481.98 | - |
| 09 Jan 2024 | 479.40 | 479.40 | 479.40 | 479.40 | 478.68 | - |
| 08 Jan 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 472.79 | - |
| 08 Jan 2024 | 0.75 Dividend | |||||
| 05 Jan 2024 | 475.90 | 475.90 | 475.90 | 475.90 | 474.44 | - |
| 04 Jan 2024 | 483.30 | 483.30 | 483.30 | 483.30 | 481.82 | - |
| 03 Jan 2024 | 485.80 | 485.80 | 485.80 | 485.80 | 484.31 | - |
| 02 Jan 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 488.50 | - |
| 29 Dec 2023 | 488.50 | 488.50 | 487.90 | 487.90 | 486.40 | - |
| 28 Dec 2023 | 484.80 | 484.80 | 484.80 | 484.80 | 483.31 | - |
| 27 Dec 2023 | 487.20 | 487.20 | 487.20 | 487.20 | 485.70 | - |
| 22 Dec 2023 | 486.10 | 486.10 | 486.10 | 486.10 | 484.61 | - |
| 21 Dec 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 486.50 | - |
| 20 Dec 2023 | 488.70 | 488.70 | 488.70 | 488.70 | 487.20 | - |
| 19 Dec 2023 | 492.20 | 492.20 | 492.20 | 492.20 | 490.69 | - |
| 18 Dec 2023 | 492.00 | 492.00 | 492.00 | 492.00 | 490.49 | - |
| 15 Dec 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.51 | - |
| 14 Dec 2023 | 501.80 | 501.80 | 501.80 | 501.80 | 500.26 | - |
| 13 Dec 2023 | 499.10 | 499.10 | 499.10 | 499.10 | 497.57 | - |
| 12 Dec 2023 | 496.30 | 496.30 | 496.30 | 496.30 | 494.78 | - |
| 11 Dec 2023 | 493.40 | 493.40 | 493.40 | 493.40 | 491.89 | - |
| 08 Dec 2023 | 491.30 | 491.30 | 491.30 | 491.30 | 489.79 | - |
| 07 Dec 2023 | 492.10 | 492.10 | 492.10 | 492.10 | 490.59 | - |
| 06 Dec 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 489.49 | - |
| *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.