Roper Technologies Inc (ROP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 11 |
| 06 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 03 May 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| 02 May 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| 30 Apr 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| 29 Apr 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| 26 Apr 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | - |
| 25 Apr 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
| 24 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 23 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 22 Apr 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| 19 Apr 2024 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | - |
| 18 Apr 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
| 17 Apr 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| 16 Apr 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 15 Apr 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
| 12 Apr 2024 | 502.80 | 502.80 | 502.80 | 502.80 | 502.80 | - |
| 11 Apr 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| 10 Apr 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| 09 Apr 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
| 08 Apr 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
| 05 Apr 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.90 | - |
| 04 Apr 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
| 04 Apr 2024 | 0.75 Dividend | |||||
| 03 Apr 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| 02 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 514.64 | - |
| 28 Mar 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 514.64 | - |
| 27 Mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.24 | - |
| 26 Mar 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.05 | - |
| 25 Mar 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.04 | - |
| 22 Mar 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.04 | - |
| 21 Mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
| 20 Mar 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| 19 Mar 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 502.85 | - |
| 18 Mar 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 503.45 | - |
| 15 Mar 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| 14 Mar 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| 13 Mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
| 12 Mar 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.25 | - |
| 11 Mar 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
| 08 Mar 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
| 07 Mar 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 494.97 | - |
| 06 Mar 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 494.97 | - |
| 05 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| 04 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| 01 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| 29 Feb 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
| 28 Feb 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.05 | - |
| 27 Feb 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.05 | - |
| 26 Feb 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 511.84 | - |
| 23 Feb 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 511.44 | - |
| 22 Feb 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 505.65 | - |
| 21 Feb 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 503.45 | - |
| 20 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| 19 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| 16 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| 15 Feb 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 503.85 | - |
| 14 Feb 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 499.86 | - |
| 13 Feb 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
| 12 Feb 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 507.85 | - |
| 09 Feb 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
| 08 Feb 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.05 | - |
| 07 Feb 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 505.85 | - |
| 06 Feb 2024 | 507.40 | 507.40 | 506.60 | 506.60 | 505.85 | 11 |
| 05 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
| 02 Feb 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 500.06 | - |
| 01 Feb 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.16 | - |
| 31 Jan 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 516.83 | - |
| 30 Jan 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 509.84 | - |
| 29 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| 26 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| 25 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| 24 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
| 23 Jan 2024 | 501.60 | 501.60 | 501.60 | 501.60 | 500.86 | - |
| 22 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.26 | - |
| 19 Jan 2024 | 495.40 | 495.40 | 495.40 | 495.40 | 494.67 | - |
| 18 Jan 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 492.67 | - |
| 17 Jan 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 492.67 | - |
| 16 Jan 2024 | 485.20 | 493.40 | 485.20 | 493.40 | 492.67 | 13 |
| 15 Jan 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 482.68 | - |
| 12 Jan 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 482.68 | - |
| 11 Jan 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 482.68 | - |
| 10 Jan 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 482.68 | - |
| 09 Jan 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 479.39 | - |
| 08 Jan 2024 | 478.80 | 478.80 | 478.80 | 478.80 | 478.09 | - |
| 08 Jan 2024 | 0.75 Dividend | |||||
| 05 Jan 2024 | 481.60 | 481.60 | 481.60 | 481.60 | 480.14 | - |
| 04 Jan 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 486.82 | - |
| 03 Jan 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 487.52 | - |
| 02 Jan 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 490.61 | - |
| 29 Dec 2023 | 491.90 | 491.90 | 491.90 | 491.90 | 490.41 | - |
| 28 Dec 2023 | 491.90 | 491.90 | 491.90 | 491.90 | 490.41 | - |
| 27 Dec 2023 | 491.90 | 491.90 | 491.90 | 491.90 | 490.41 | - |
| 22 Dec 2023 | 491.90 | 491.90 | 491.90 | 491.90 | 490.41 | 5 |
| 21 Dec 2023 | 491.90 | 491.90 | 491.90 | 491.90 | 490.41 | - |
| 20 Dec 2023 | 494.50 | 494.50 | 494.50 | 494.50 | 493.00 | - |
| 19 Dec 2023 | 494.50 | 494.50 | 494.50 | 494.50 | 493.00 | - |
| 18 Dec 2023 | 494.50 | 494.50 | 494.50 | 494.50 | 493.00 | - |
| 15 Dec 2023 | 494.50 | 494.50 | 494.50 | 494.50 | 493.00 | - |
| 14 Dec 2023 | 501.60 | 501.60 | 501.60 | 501.60 | 500.08 | - |
| *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.