Roper Technologies

ROP
🏛️ uk →
499.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 493.84 499.87 493.84 499.87 0.0M
2025-09-25 503.87 506.20 498.24 505.10 0.0M
2025-09-24 504.81 507.29 504.49 504.49 0.0M
2025-09-23 510.01 511.50 504.01 504.35 0.0M
2025-09-22 500.57 508.23 500.24 508.23 0.0M
2025-09-19 505.02 509.43 505.02 505.36 0.0M
2025-09-18 508.12 512.44 505.91 512.44 0.0M
2025-09-17 503.85 512.16 503.00 512.16 0.0M
2025-09-16 507.90 509.10 500.12 502.00 0.0M
2025-09-15 512.40 515.06 508.15 508.37 0.0M
2025-09-12 515.86 518.28 513.01 513.01 0.0M
2025-09-11 515.49 517.92 515.46 515.46 0.0M
2025-09-10 517.10 521.63 509.65 513.92 0.0M
2025-09-09 521.28 524.77 518.66 521.11 0.0M
2025-09-08 520.00 523.98 517.00 521.14 0.0M
2025-09-05 540.00 540.00 526.00 526.62 0.0M
2025-09-04 522.72 524.69 522.10 523.50 0.0M
2025-09-03 522.68 522.68 516.76 519.40 0.0M
2025-09-02 523.00 524.67 517.28 521.87 0.0M
2025-08-29 529.31 532.50 525.00 529.31 0.0M
2025-08-28 526.04 529.66 526.04 526.04 0.0M
2025-08-27 527.62 527.62 523.91 527.62 0.0M
2025-08-26 526.73 531.22 526.28 526.73 0.0M
2025-08-25 532.46 537.51 532.46 532.46 0.0M
2025-08-22 535.12 538.07 527.00 535.12 0.0M
2025-08-21 536.87 540.43 536.68 536.87 0.0M
2025-08-20 540.00 540.66 534.92 540.00 0.0M
2025-08-19 532.47 538.06 532.25 532.47 0.0M
2025-08-18 532.35 533.90 529.99 532.35 0.0M
2025-08-15 527.86 528.58 523.00 527.86 0.0M
2025-08-14 524.00 524.06 518.88 524.00 0.0M
2025-08-13 523.59 523.59 515.24 523.59 0.0M
2025-08-12 522.80 529.95 522.71 522.80 0.0M
2025-08-11 535.55 537.37 529.87 535.55 0.0M
2025-08-08 534.17 539.61 533.47 534.17 0.0M
2025-08-07 539.40 545.57 537.72 539.40 0.0M
2025-08-06 539.86 540.44 537.06 539.86 0.0M
2025-08-05 540.79 549.98 540.79 540.79 0.0M
2025-08-04 542.67 546.68 542.50 542.67 0.0M
2025-08-01 547.51 551.00 541.08 547.51 0.0M
2025-07-31 550.97 555.64 549.27 550.97 0.0M
2025-07-30 558.91 563.83 558.71 558.91 0.0M
2025-07-29 557.93 561.68 557.93 557.93 0.0M
2025-07-28 561.60 563.24 560.00 561.60 0.0M
2025-07-25 561.26 563.17 556.21 561.26 0.0M
2025-07-24 559.80 561.23 554.21 559.80 0.0M
2025-07-23 565.66 565.66 559.34 565.66 0.0M
2025-07-22 559.77 561.00 551.91 559.77 0.0M
2025-07-21 540.69 555.00 536.49 540.69 0.0M
2025-07-18 543.75 548.07 543.75 543.75 0.0M
2025-07-17 545.98 546.58 545.37 545.98 0.0M
2025-07-16 545.57 547.93 542.56 545.57 0.0M
2025-07-15 547.69 552.72 547.69 547.69 0.0M
2025-07-14 547.45 550.28 545.54 547.45 0.0M
2025-07-11 549.23 552.09 545.03 549.23 0.0M
2025-07-10 552.16 557.68 544.49 552.16 0.0M
2025-07-09 565.37 568.91 553.35 565.37 0.0M
2025-07-08 562.98 568.15 562.98 562.98 0.0M
2025-07-07 574.88 575.69 569.94 574.88 0.0M
2025-07-03 569.50 572.33 566.49 569.50 0.0M
2025-07-02 567.28 572.34 566.62 567.28 0.0M
2025-07-01 571.66 574.10 561.21 571.66 0.0M
2025-06-30 563.94 565.84 563.50 563.94 0.0M
2025-06-27 568.35 568.35 564.29 568.35 0.0M
2025-06-26 563.68 566.68 559.80 563.68 0.0M
2025-06-25 563.77 568.91 563.31 563.77 0.0M
2025-06-24 567.10 570.05 563.66 567.10 0.0M
2025-06-23 562.06 563.33 559.24 562.06 0.0M
2025-06-20 562.50 564.02 559.76 562.50 0.0M
2025-06-18 558.13 564.25 558.13 558.13 0.0M
2025-06-17 565.30 565.30 563.05 565.30 0.0M
2025-06-16 562.06 571.82 562.06 562.06 0.0M
2025-06-13 568.07 569.12 565.00 568.07 0.0M
2025-06-12 572.85 574.51 560.62 572.85 0.0M
2025-06-11 573.16 573.16 568.62 573.16 0.0M
2025-06-10 572.09 573.87 566.75 572.09 0.0M
2025-06-09 568.21 574.20 568.21 568.21 0.0M
2025-06-06 573.65 574.08 570.71 573.65 0.0M
2025-06-05 567.00 569.28 565.32 567.00 0.0M
2025-06-04 565.38 566.61 561.60 565.38 0.0M
2025-06-03 563.78 564.57 562.75 563.78 0.0M
2025-06-02 565.65 569.75 563.95 565.65 0.0M
2025-05-30 569.34 569.34 564.33 569.34 0.0M
2025-05-29 565.08 570.13 563.78 565.08 0.0M
2025-05-28 573.83 574.27 568.52 573.83 0.0M
2025-05-27 572.03 573.48 569.54 572.03 0.0M
2025-05-23 565.85 565.85 564.43 565.85 0.0M
2025-05-22 571.18 572.07 568.91 571.18 0.0M
2025-05-21 573.23 579.82 573.23 573.23 0.0M
2025-05-20 577.42 592.36 574.52 577.42 0.0M
2025-05-19 580.40 584.41 579.33 580.40 0.0M
2025-05-16 581.44 581.44 576.45 581.44 0.0M
2025-05-15 569.55 569.55 564.60 569.55 0.0M
2025-05-14 564.33 572.81 564.33 564.33 0.0M
2025-05-13 581.97 581.97 575.46 581.97 0.0M
2025-05-12 574.38 582.70 574.05 574.38 0.0M
2025-05-09 570.53 570.53 567.97 570.53 0.0M
2025-05-08 581.64 581.64 573.00 581.64 0.0M
2025-05-07 573.00 576.13 571.58 573.00 0.0M
2025-05-06 569.73 573.57 562.64 569.73 0.0M
2025-05-05 567.77 574.46 561.37 567.77 0.0M
2025-05-02 568.38 569.00 559.21 568.38 0.0M
2025-05-01 559.55 565.00 557.40 559.55 0.0M
2025-04-30 554.32 556.48 550.12 554.32 0.0M
2025-04-29 552.77 556.75 551.97 552.77 0.0M
2025-04-28 548.52 561.00 536.00 548.52 0.0M
2025-04-25 555.55 557.53 554.96 555.55 0.0M
2025-04-24 559.37 560.08 551.12 559.37 0.0M
2025-04-23 554.43 564.57 552.69 554.43 0.0M
2025-04-22 550.71 550.71 545.59 550.71 0.0M
2025-04-17 561.99 564.90 557.28 561.99 0.0M
2025-04-16 566.80 567.50 566.63 566.80 0.0M
2025-04-15 567.78 575.00 563.11 567.78 0.0M
2025-04-14 562.75 567.92 556.23 562.75 0.0M
2025-04-11 561.20 561.20 546.96 561.20 0.0M
2025-04-10 545.43 550.91 537.51 545.43 0.0M
2025-04-09 520.17 552.24 513.81 520.17 0.0M
2025-04-08 527.71 543.99 527.56 527.71 0.0M
2025-04-07 527.55 544.62 522.73 527.55 0.0M
2025-04-04 559.50 574.88 559.19 559.50 0.0M
2025-04-03 581.85 591.00 578.73 581.85 0.0M
2025-04-02 590.37 593.27 583.32 590.37 0.0M
2025-04-01 591.38 592.82 582.25 591.38 0.0M
2025-03-31 584.92 586.29 581.97 584.92 0.0M
2025-03-28 582.22 592.50 582.22 582.22 0.0M
2025-03-27 590.90 591.24 584.55 590.90 0.0M
2025-03-26 581.23 584.21 581.23 581.23 0.0M
2025-03-25 578.25 581.07 573.55 578.25 0.0M
2025-03-24 576.14 578.37 574.86 576.14 0.0M
2025-03-21 568.96 569.97 565.29 568.96 0.0M
2025-03-20 572.31 577.28 570.70 572.31 0.0M
2025-03-19 574.44 584.98 574.44 574.44 0.0M
2025-03-18 575.32 576.46 570.86 575.32 0.0M
2025-03-17 576.28 576.33 565.93 576.28 0.0M
2025-03-14 570.17 572.42 565.00 570.17 0.0M
2025-03-13 562.35 567.63 561.03 562.35 0.0M
2025-03-12 567.85 569.41 558.02 567.85 0.0M
2025-03-11 568.04 581.70 564.89 568.04 0.0M
2025-03-10 576.57 589.78 576.57 576.57 0.0M
2025-03-07 584.61 589.59 580.23 584.61 0.0M
2025-03-06 587.02 593.81 584.37 587.02 0.0M
2025-03-05 590.65 590.65 581.70 590.65 0.0M
2025-03-04 587.54 588.00 582.37 587.54 0.0M
2025-03-03 589.85 591.49 575.85 589.85 0.0M
2025-02-28 575.88 580.87 574.82 575.88 0.0M
2025-02-27 577.52 578.47 572.36 577.52 0.0M
2025-02-26 585.86 587.32 575.69 585.86 0.0M
2025-02-25 590.41 593.19 566.68 590.41 0.0M
2025-02-24 575.96 577.52 572.35 575.96 0.0M
2025-02-21 578.84 583.00 574.35 578.84 0.0M
2025-02-20 579.59 579.64 571.75 579.59 0.0M
2025-02-19 574.00 576.68 570.24 574.00 0.0M
2025-02-18 570.01 575.00 570.01 570.01 0.0M
2025-02-14 575.07 580.00 572.38 575.07 0.0M
2025-02-13 570.42 571.85 565.50 570.42 0.0M
2025-02-12 569.18 575.82 567.32 569.18 0.0M
2025-02-11 576.05 577.41 570.61 576.05 0.0M
2025-02-10 572.58 578.90 571.17 572.58 0.0M
2025-02-07 576.58 583.98 574.27 576.58 0.0M
2025-02-06 581.66 582.50 570.32 581.66 0.0M
2025-02-05 577.47 582.25 574.02 577.47 0.0M
2025-02-04 577.94 578.29 572.73 577.94 0.0M
2025-02-03 570.37 576.87 569.60 570.37 0.0M
2025-01-31 575.60 581.37 568.13 575.60 0.0M
2025-01-30 572.21 583.26 563.34 572.21 0.0M
2025-01-29 544.18 550.00 544.18 544.18 0.0M
2025-01-28 551.04 552.68 538.45 551.04 0.0M
2025-01-27 539.97 539.97 527.02 539.97 0.0M
2025-01-24 531.94 534.98 530.01 531.94 0.0M
2025-01-23 530.25 534.00 528.27 530.25 0.0M
2025-01-22 532.14 535.57 530.37 532.14 0.0M
2025-01-21 530.19 530.80 523.58 530.19 0.0M
2025-01-17 522.53 529.91 515.84 522.53 0.0M
2025-01-16 517.97 520.48 516.16 517.97 0.0M
2025-01-15 516.07 520.07 514.19 516.07 0.0M
2025-01-14 509.24 509.60 504.84 509.24 0.0M
2025-01-13 502.61 508.02 498.75 502.61 0.0M
2025-01-10 504.14 511.88 503.21 504.14 0.0M
2025-01-08 505.29 508.69 504.87 505.29 0.0M
2025-01-07 507.52 523.18 507.50 507.52 0.0M
2025-01-06 511.52 514.50 504.29 511.52 0.0M
2025-01-03 516.09 520.55 513.32 516.09 0.0M
2025-01-02 519.56 524.98 513.92 519.56 0.0M