Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,219.40 +964.13 (+1.48%) CMC Crypto 200
1,374.89 -7.78 (-0.56%)
Roper Technologies Inc (ROP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | 1 |
| 19 Jun 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 18 Jun 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| 17 Jun 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | - |
| 14 Jun 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | - |
| 13 Jun 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| 12 Jun 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - |
| 11 Jun 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| 10 Jun 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - |
| 07 Jun 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
| 06 Jun 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| 05 Jun 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| 04 Jun 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
| 03 Jun 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
| 31 May 2024 | 487.60 | 487.60 | 487.60 | 487.60 | 487.60 | - |
| 30 May 2024 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | - |
| 29 May 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| 28 May 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| 27 May 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| 24 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 23 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 22 May 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 21 May 2024 | 501.20 | 501.20 | 500.00 | 500.00 | 500.00 | 1 |
| 20 May 2024 | 497.20 | 497.20 | 497.20 | 497.20 | 497.20 | - |
| 17 May 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 16 May 2024 | 487.50 | 492.80 | 487.50 | 492.80 | 492.80 | 2 |
| 15 May 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | - |
| 14 May 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 13 May 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
| 10 May 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
| 09 May 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | - |
| 08 May 2024 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | - |
| 07 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 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 | - |
| *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.