Roper Technologies Inc (ROP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 519.80 | 519.80 | 519.80 | 519.80 | 519.80 | 5 |
| 01 Jul 2024 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | - |
| 28 Jun 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| 27 Jun 2024 | 516.60 | 516.60 | 516.60 | 516.60 | 516.60 | - |
| 26 Jun 2024 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | - |
| 25 Jun 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | - |
| 24 Jun 2024 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | - |
| 21 Jun 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 518.80 | - |
| 20 Jun 2024 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | - |
| 19 Jun 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 518.80 | - |
| 18 Jun 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 17 Jun 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | - |
| 14 Jun 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| 13 Jun 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | - |
| 12 Jun 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | - |
| 11 Jun 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 511.80 | - |
| 10 Jun 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 511.80 | - |
| 07 Jun 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 06 Jun 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 498.60 | - |
| 05 Jun 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | - |
| 04 Jun 2024 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | - |
| 03 Jun 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| 31 May 2024 | 483.10 | 483.10 | 483.10 | 483.10 | 483.10 | - |
| 30 May 2024 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | - |
| 29 May 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
| 28 May 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
| 27 May 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | - |
| 24 May 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| 23 May 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - |
| 22 May 2024 | 495.60 | 495.60 | 495.60 | 495.60 | 495.60 | - |
| 21 May 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - |
| 20 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 17 May 2024 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | - |
| 16 May 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
| 15 May 2024 | 478.10 | 478.10 | 478.10 | 478.10 | 478.10 | - |
| 14 May 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| 13 May 2024 | 483.10 | 483.10 | 483.10 | 483.10 | 483.10 | - |
| 10 May 2024 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | - |
| 09 May 2024 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | - |
| 08 May 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 07 May 2024 | 474.70 | 474.70 | 474.70 | 474.70 | 474.70 | - |
| 06 May 2024 | 476.70 | 476.70 | 476.70 | 476.70 | 476.70 | - |
| 03 May 2024 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | - |
| 02 May 2024 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - |
| 30 Apr 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| 29 Apr 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | - |
| 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 | - |
| *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.