Advertisement
U.S. Markets open in 5 hrs 1 min
S&P Futures
5,902.25 -3.75 (-0.06%) Dow Futures
43,538.00 +20.00 (+0.05%) Nasdaq Futures
20,441.25 -42.25 (-0.21%) Russell 2000 Futures
2,293.10 +1.90 (+0.08%) Crude Oil
69.90 +0.68 (+0.98%) Gold
2,746.90 +16.90 (+0.62%)
Roper Technologies Inc (ROP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 08:18AM CEST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
| Oct 18, 2024 | 518.60 | 518.60 | 512.40 | 512.40 | 512.40 | - |
| Oct 17, 2024 | 514.80 | 520.20 | 514.80 | 519.20 | 519.20 | - |
| Oct 16, 2024 | 509.60 | 514.60 | 509.60 | 514.60 | 514.60 | - |
| Oct 15, 2024 | 507.80 | 510.00 | 507.80 | 510.00 | 510.00 | - |
| Oct 14, 2024 | 503.20 | 503.20 | 503.20 | 503.20 | 503.20 | - |
| Oct 11, 2024 | 492.00 | 501.40 | 492.00 | 501.40 | 501.40 | - |
| Oct 10, 2024 | 497.40 | 497.40 | 492.70 | 492.70 | 492.70 | - |
| Oct 09, 2024 | 493.00 | 500.80 | 493.00 | 498.40 | 498.40 | - |
| Oct 08, 2024 | 487.70 | 492.80 | 487.70 | 492.80 | 492.80 | - |
| Oct 07, 2024 | 495.10 | 495.10 | 488.80 | 488.80 | 488.80 | - |
| Oct 04, 2024 | 496.90 | 496.90 | 493.80 | 493.80 | 493.80 | - |
| Oct 03, 2024 | 497.90 | 498.10 | 495.50 | 496.30 | 496.30 | - |
| Oct 02, 2024 | 492.60 | 492.60 | 492.60 | 492.60 | 492.60 | - |
| Oct 01, 2024 | 497.90 | 497.90 | 493.80 | 493.80 | 493.80 | - |
| Sep 30, 2024 | 494.40 | 496.50 | 494.40 | 496.50 | 496.50 | - |
| Sep 27, 2024 | 494.40 | 495.30 | 494.40 | 495.30 | 495.30 | 7 |
| Sep 26, 2024 | 500.40 | 500.40 | 490.40 | 491.10 | 491.10 | - |
| Sep 25, 2024 | 500.40 | 500.40 | 490.40 | 491.10 | 491.10 | - |
| Sep 24, 2024 | 500.40 | 500.40 | 492.70 | 492.70 | 492.70 | - |
| Sep 23, 2024 | 499.20 | 500.20 | 499.20 | 500.20 | 500.20 | - |
| Sep 20, 2024 | 501.00 | 501.00 | 494.30 | 494.30 | 494.30 | - |
| Sep 19, 2024 | 495.60 | 500.20 | 495.60 | 500.20 | 500.20 | - |
| Sep 18, 2024 | 494.70 | 494.70 | 493.40 | 493.90 | 493.90 | - |
| Sep 17, 2024 | 498.70 | 498.70 | 494.90 | 494.90 | 494.90 | - |
| Sep 16, 2024 | 495.70 | 498.60 | 495.70 | 498.50 | 498.50 | - |
| Sep 13, 2024 | 496.20 | 501.40 | 496.20 | 498.20 | 498.20 | 4 |
| Sep 12, 2024 | 499.00 | 499.00 | 494.60 | 496.30 | 496.30 | - |
| Sep 11, 2024 | 496.60 | 496.70 | 496.60 | 496.70 | 496.70 | - |
| Sep 10, 2024 | 494.70 | 499.90 | 494.70 | 499.90 | 499.90 | - |
| Sep 09, 2024 | 494.70 | 498.90 | 494.70 | 498.90 | 498.90 | - |
| Sep 06, 2024 | 498.30 | 498.30 | 493.60 | 493.60 | 493.60 | - |
| Sep 05, 2024 | 502.80 | 502.80 | 496.90 | 496.90 | 496.90 | - |
| Sep 04, 2024 | 497.10 | 501.00 | 497.10 | 501.00 | 501.00 | - |
| Sep 03, 2024 | 499.40 | 499.40 | 498.80 | 498.80 | 498.80 | - |
| Sep 02, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Aug 30, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
| Aug 29, 2024 | 493.60 | 506.60 | 493.60 | 498.70 | 498.70 | 8 |
| Aug 28, 2024 | 493.60 | 495.90 | 493.60 | 494.90 | 494.90 | - |
| Aug 27, 2024 | 488.30 | 491.00 | 488.30 | 491.00 | 491.00 | 1 |
| Aug 26, 2024 | 488.70 | 490.40 | 488.60 | 488.60 | 488.60 | - |
| Aug 23, 2024 | 490.60 | 490.60 | 485.90 | 485.90 | 485.90 | - |
| Aug 22, 2024 | 493.60 | 493.80 | 490.50 | 490.50 | 490.50 | 50 |
| Aug 21, 2024 | 491.50 | 491.50 | 490.60 | 490.80 | 490.80 | - |
| Aug 20, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
| Aug 19, 2024 | 494.80 | 494.80 | 494.10 | 494.10 | 494.10 | - |
| Aug 16, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| Aug 15, 2024 | 479.50 | 496.40 | 479.50 | 495.90 | 495.90 | - |
| Aug 14, 2024 | 476.90 | 476.90 | 476.40 | 476.40 | 476.40 | - |
| Aug 13, 2024 | 475.20 | 475.40 | 475.20 | 475.40 | 475.40 | - |
| Aug 12, 2024 | 481.70 | 481.70 | 475.20 | 475.20 | 475.20 | - |
| Aug 09, 2024 | 477.90 | 477.90 | 477.90 | 477.90 | 477.90 | - |
| Aug 08, 2024 | 469.60 | 470.10 | 469.60 | 470.10 | 470.10 | 10 |
| Aug 07, 2024 | 475.90 | 477.80 | 473.40 | 473.40 | 473.40 | - |
| Aug 06, 2024 | 476.10 | 480.20 | 476.10 | 478.50 | 478.50 | - |
| Aug 05, 2024 | 479.60 | 479.60 | 479.40 | 479.40 | 479.40 | 15 |
| Aug 02, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Aug 01, 2024 | 502.60 | 502.60 | 502.00 | 502.00 | 502.00 | 8 |
| Jul 31, 2024 | 502.80 | 505.00 | 501.80 | 501.80 | 501.80 | - |
| Jul 30, 2024 | 503.40 | 504.20 | 499.80 | 504.20 | 504.20 | - |
| Jul 29, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
| Jul 26, 2024 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | - |
| Jul 25, 2024 | 492.80 | 496.40 | 492.80 | 496.40 | 496.40 | 120 |
| Jul 24, 2024 | 526.80 | 526.80 | 487.10 | 491.90 | 491.90 | 110 |
| Jul 23, 2024 | 519.40 | 528.40 | 519.40 | 528.40 | 528.40 | - |
| Jul 22, 2024 | 519.40 | 525.40 | 519.40 | 525.40 | 525.40 | - |
| Jul 19, 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
| Jul 18, 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| Jul 17, 2024 | 518.60 | 525.40 | 518.60 | 520.60 | 520.60 | 7 |
| Jul 16, 2024 | 512.60 | 517.20 | 512.60 | 517.00 | 517.00 | - |
| Jul 15, 2024 | 512.60 | 512.60 | 510.00 | 510.00 | 510.00 | - |
| Jul 12, 2024 | 511.20 | 512.40 | 510.40 | 512.40 | 512.40 | 10 |
| Jul 11, 2024 | 509.20 | 510.40 | 509.20 | 510.00 | 510.00 | - |
| Jul 10, 2024 | 507.20 | 508.20 | 507.20 | 507.80 | 507.80 | - |
| Jul 09, 2024 | 513.80 | 513.80 | 509.60 | 509.60 | 509.60 | - |
| Jul 08, 2024 | 517.00 | 517.00 | 512.40 | 512.40 | 512.40 | - |
| Jul 05, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
| Jul 04, 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | - |
| Jul 03, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
| Jul 02, 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| Jul 01, 2024 | 523.00 | 523.00 | 522.40 | 522.80 | 522.80 | - |
| Jun 28, 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | - |
| Jun 27, 2024 | 519.60 | 525.00 | 519.60 | 525.00 | 525.00 | - |
| Jun 26, 2024 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | - |
| Jun 25, 2024 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | - |
| Jun 24, 2024 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - |
| Jun 21, 2024 | 520.80 | 522.60 | 520.80 | 522.60 | 522.60 | - |
| Jun 20, 2024 | 520.40 | 521.40 | 520.40 | 520.80 | 520.80 | - |
| Jun 19, 2024 | 520.40 | 520.40 | 519.00 | 519.00 | 519.00 | - |
| Jun 18, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| Jun 17, 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 512.40 | - |
| Jun 14, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | - |
| Jun 13, 2024 | 513.40 | 513.80 | 507.60 | 507.60 | 507.60 | - |
| Jun 12, 2024 | 516.60 | 516.60 | 508.40 | 508.40 | 508.40 | - |
| Jun 11, 2024 | 515.40 | 515.40 | 513.80 | 514.00 | 514.00 | - |
| Jun 10, 2024 | 513.80 | 513.80 | 513.40 | 513.80 | 513.80 | - |
| Jun 07, 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
| Jun 06, 2024 | 501.20 | 505.60 | 501.20 | 503.60 | 503.60 | - |
| Jun 05, 2024 | 499.60 | 501.40 | 499.60 | 501.40 | 501.40 | 10 |
| Jun 04, 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.