Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Jazz Pharmaceuticals PLC (J7Z.DU)

Compare
140.00
+7.00
+(5.26%)
At close: February 27 at 4:00:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.000.000.00140.00140.00-
Feb 26, 2025128.75133.00128.75133.00133.00-
Feb 25, 2025128.70130.90128.60130.90130.90-
Feb 24, 2025128.25128.95128.25128.95128.95-
Feb 21, 2025128.55129.10128.50129.10129.10-
Feb 20, 2025127.20129.90127.20129.90129.90-
Feb 19, 2025127.90129.75127.90129.75129.75-
Feb 18, 2025127.10127.85126.95127.85127.85-
Feb 17, 2025126.55126.55126.50126.50126.50-
Feb 14, 2025129.20130.65129.20129.75129.75-
Feb 13, 2025128.75131.85128.65131.85131.85-
Feb 12, 2025123.80128.40123.80128.40128.40-
Feb 11, 2025117.90119.70117.80119.70119.70-
Feb 10, 2025115.70117.60115.70117.60117.60-
Feb 7, 2025114.20116.15114.05116.15116.15-
Feb 6, 2025115.75116.30115.75116.30116.30-
Feb 5, 2025114.75115.55114.60115.55115.55-
Feb 4, 2025116.85116.90116.65116.90116.90-
Feb 3, 2025116.85118.00116.85118.00118.00-
Jan 31, 2025119.60120.25119.60120.25120.25-
Jan 30, 2025118.40119.65118.40119.65119.65-
Jan 29, 2025117.80119.05117.80119.05119.05-
Jan 28, 2025117.85119.00117.85119.00119.00-
Jan 27, 2025112.40117.40111.85117.40117.40-
Jan 24, 2025117.85117.85115.75115.75115.75-
Jan 23, 2025115.55115.75115.55115.75115.75-
Jan 22, 2025115.90115.90115.80115.80115.80-
Jan 21, 2025115.40115.95115.40115.95115.95-
Jan 20, 2025116.00116.15115.85115.85115.85-
Jan 17, 2025117.80118.50117.80118.50118.50-
Jan 16, 2025118.60118.95118.60118.95118.95-
Jan 15, 2025118.05118.80117.75118.80118.80-
Jan 14, 2025119.00119.25118.55118.55118.55-
Jan 13, 2025116.65116.65116.55116.60116.60-
Jan 10, 2025114.80117.45114.80117.45117.45-
Jan 9, 2025115.00115.00114.70114.85114.85-
Jan 8, 2025117.10117.30117.10117.10117.10-
Jan 7, 2025115.40117.25115.40117.25117.25-
Jan 6, 2025115.55116.05115.50116.05116.05-
Jan 3, 2025119.10119.25118.10118.10118.10-
Jan 2, 2025117.30119.70117.30119.70119.70-
Dec 30, 2024116.50116.50116.50116.50116.50-
Dec 27, 2024119.20120.05119.00120.05120.05-
Dec 23, 2024117.25118.15117.25118.15118.15-
Dec 20, 2024116.40118.30116.25118.30118.30-
Dec 19, 2024115.60116.20115.60116.20116.20-
Dec 18, 2024115.15117.35115.15117.35117.35-
Dec 17, 2024117.55117.55117.25117.55117.55-
Dec 16, 2024115.20118.00115.20118.00118.00-
Dec 13, 2024117.10117.15116.40116.40116.40-
Dec 12, 2024113.10116.80113.10116.80116.80-
Dec 11, 2024112.90113.15112.90112.90112.90-
Dec 10, 2024113.35114.00113.35114.00114.00-
Dec 9, 2024115.30115.70115.30115.70115.70-
Dec 6, 2024115.60116.05115.50116.05116.05-
Dec 5, 2024116.15116.15115.05115.05115.05-
Dec 4, 2024115.15115.25114.80114.80114.80-
Dec 3, 2024115.35115.50115.25115.50115.50-
Dec 2, 2024114.95115.30114.95115.00115.00-
Nov 29, 2024115.45115.55115.40115.40115.40-
Nov 28, 2024115.60115.95115.60115.95115.95-
Nov 27, 2024116.10116.50115.80116.50116.50-
Nov 26, 2024117.85117.85115.00115.00115.00-
Nov 25, 2024120.65120.95119.95119.95119.95-
Nov 22, 2024118.50120.70118.35120.70120.70-
Nov 21, 2024113.90113.90113.70113.70113.70-
Nov 20, 2024109.75111.45109.75111.45111.45-
Nov 19, 2024110.45110.50109.55109.55109.55-
Nov 18, 2024115.35115.35114.15115.05115.05-
Nov 15, 2024116.05116.05115.45115.45115.45-
Nov 14, 2024119.75119.90118.15118.15118.15-
Nov 13, 2024119.10120.85119.10120.85120.85-
Nov 12, 2024118.65119.75118.65119.75119.75-
Nov 11, 2024114.75116.85114.75116.85116.85-
Nov 8, 2024109.70111.70109.70111.70111.70-
Nov 7, 2024103.30108.90103.20108.90108.90-
Nov 6, 2024104.80104.80104.45104.45104.45-
Nov 5, 202499.9699.9699.8299.8299.82-
Nov 4, 2024100.90101.45100.65101.45101.45-
Nov 1, 2024101.10101.30100.90101.30101.30-
Oct 31, 2024103.20103.20100.75100.75100.75-
Oct 30, 2024103.25103.25103.15103.25103.25-
Oct 29, 2024102.90102.90102.80102.80102.80-
Oct 28, 2024101.40103.60101.25103.60103.60-
Oct 25, 202499.1299.4899.1299.4899.48-
Oct 24, 2024102.80102.95102.40102.40102.40-
Oct 23, 2024103.70104.00103.70104.00104.00-
Oct 22, 2024103.45104.20103.25103.80103.80-
Oct 21, 2024104.90105.20104.70104.70104.70-
Oct 18, 2024105.05105.30105.00105.15105.15-
Oct 17, 2024105.70106.05105.30105.30105.30-
Oct 16, 2024105.15108.30105.15106.50106.50-
Oct 15, 2024101.10106.30101.10106.30106.30-
Oct 14, 202498.78100.6098.70100.55100.55-
Oct 11, 202497.8698.6497.7698.6498.64-
Oct 10, 202497.2497.5696.9697.5697.56-
Oct 9, 202497.0298.4897.0298.4898.48-
Oct 8, 202498.0298.1297.7297.7297.72-
Oct 7, 202498.8898.9497.5697.5697.56-
Oct 4, 202497.9099.9297.7899.5699.56-
Oct 3, 202498.4898.4897.6897.8697.86-
Oct 2, 202497.4698.4697.4698.4698.46-
Oct 1, 202499.1499.9299.1099.1099.10-
Sep 30, 202498.3899.5898.3899.5899.58-
Sep 27, 202497.96100.2597.92100.25100.25-
Sep 26, 202497.1897.8497.1897.6497.64-
Sep 25, 202496.3096.5496.0296.5496.54-
Sep 24, 202497.4897.9497.1497.1497.14-
Sep 23, 202498.8299.0897.9297.9297.92-
Sep 20, 202498.7498.9898.5898.9898.98-
Sep 19, 202499.10100.1599.10100.15100.15-
Sep 18, 202499.6699.7297.8097.8097.80-
Sep 17, 202497.7898.6697.7898.3898.38-
Sep 16, 202497.6298.5497.5298.2898.28-
Sep 13, 202495.2897.3895.2897.3897.38-
Sep 12, 202495.1496.7094.5496.7096.70-
Sep 11, 202495.6896.0095.6095.9095.90-
Sep 10, 202495.3295.9695.3295.7895.78-
Sep 9, 202496.5096.8096.2896.2896.28-
Sep 6, 202496.1896.5495.3095.3095.30-
Sep 5, 202497.2498.4497.2098.4498.44-
Sep 4, 202497.3497.6496.1297.6497.64-
Sep 3, 2024104.75104.9599.3699.3699.36-
Sep 2, 2024103.90105.10103.65104.85104.85-
Aug 30, 2024104.10104.30103.55103.55103.55-
Aug 29, 2024103.20104.40103.20104.40104.40-
Aug 28, 2024102.10104.75102.10103.25103.25-
Aug 27, 2024101.25101.30100.95100.95100.95-
Aug 26, 2024101.25102.45101.25102.45102.45-
Aug 23, 2024102.75102.75101.05101.05101.05-
Aug 22, 2024101.85103.05101.85103.05103.05-
Aug 21, 2024102.65103.15102.10102.10102.10-
Aug 20, 2024102.55102.55102.20102.20102.20-
Aug 19, 202499.52102.5599.52102.55102.55-
Aug 16, 202499.80100.0599.4499.4499.44-
Aug 15, 202498.82100.0598.78100.05100.05-
Aug 14, 2024100.85100.8598.4098.4098.40-
Aug 13, 202498.40101.6098.40101.60101.60-
Aug 12, 2024101.30101.3598.4698.4698.46-
Aug 9, 2024102.65103.25102.00102.00102.00-
Aug 8, 2024101.75104.15101.75102.10102.10-
Aug 7, 2024102.05102.10101.55101.55101.55-
Aug 6, 2024102.65102.85102.25102.25102.25-
Aug 5, 202497.62101.1097.62101.10101.10-
Aug 2, 2024103.45103.70103.15103.15103.15-
Aug 1, 2024100.30106.60100.30106.60106.60-
Jul 31, 2024104.20104.35102.50103.05103.05-
Jul 30, 2024101.85103.05101.85103.05103.05-
Jul 29, 2024102.60103.60101.70101.70101.70-
Jul 26, 2024100.80103.00100.75103.00103.00-
Jul 25, 202499.40101.3599.40100.50100.50-
Jul 24, 202498.4699.6698.2499.5299.52-
Jul 23, 202499.6299.7699.4699.4699.46-
Jul 22, 202499.7499.7698.3099.2899.28-
Jul 19, 202499.5299.9499.0099.3499.34-
Jul 18, 202498.38100.0098.38100.00100.00-
Jul 17, 202496.0697.5296.0697.5297.52-
Jul 16, 202494.4295.8894.1495.8895.88-
Jul 15, 202496.5496.5495.0095.0095.00-
Jul 12, 202496.7497.1296.7497.0497.04-
Jul 11, 202493.5496.8293.5296.8296.82-
Jul 10, 202492.4092.7492.3092.7492.74-
Jul 9, 202492.5693.0492.5293.0493.04-
Jul 8, 202492.6893.4092.6892.8292.82-
Jul 5, 202495.8495.9692.4092.4092.40-
Jul 4, 202495.5695.7295.4295.4295.42-
Jul 3, 202497.1097.2295.3695.3695.36-
Jul 2, 202498.2298.2297.1497.4297.42-
Jul 1, 202498.8699.9498.6898.6898.68-
Jun 28, 202499.72100.4099.48100.40100.40-
Jun 27, 202499.2699.2698.6898.6898.68-
Jun 26, 2024101.25101.3099.4899.4899.48-
Jun 25, 2024101.70101.80100.45100.45100.45-
Jun 24, 2024100.20102.60100.10102.60102.60-
Jun 21, 202499.62101.1599.5499.8499.84-
Jun 20, 2024105.40105.40100.35100.35100.35-
Jun 19, 2024104.20104.95104.20104.50104.50-
Jun 18, 2024105.85105.95105.20105.20105.20-
Jun 17, 2024104.75105.30104.75105.30105.30-
Jun 14, 2024104.40104.50104.00104.00104.00-
Jun 13, 2024102.65104.45102.30104.45104.45-
Jun 12, 2024102.10103.40102.05102.40102.40-
Jun 11, 2024100.30101.1599.32101.15101.15-
Jun 10, 2024103.30103.30101.30101.30101.30-
Jun 7, 202497.00103.4096.94103.40103.40-
Jun 6, 2024100.15100.1596.6296.6296.62-
Jun 5, 202495.5497.9695.5497.9697.96-
Jun 4, 202496.1896.6495.8695.8695.86-
Jun 3, 202496.5297.5096.5297.0297.02-
May 31, 202496.4497.1096.4097.1097.10-
May 30, 202495.1896.6895.1896.6896.68-
May 29, 202495.7095.9695.6695.6695.66-
May 28, 202497.0697.1095.7295.7295.72-
May 27, 202496.9697.1296.9697.0697.06-
May 24, 202495.5296.2895.3696.2896.28-
May 23, 202497.4897.5695.2096.0696.06-
May 22, 202497.8898.9497.7498.6698.66-
May 21, 202499.2899.3098.0098.0098.00-
May 20, 2024100.05100.0599.0299.0299.02-
May 17, 2024101.00101.0099.7499.7499.74-
May 16, 2024100.20100.55100.10100.10100.10-
May 15, 2024102.70102.70100.75100.75100.75-
May 14, 2024104.00104.05102.00102.00102.00-
May 13, 2024101.25103.85101.25103.85103.85-
May 10, 2024104.30105.05102.35102.35102.35-
May 9, 2024102.00103.35102.00102.05102.05-
May 8, 2024102.70104.05102.25102.25102.25-
May 7, 2024101.30101.85101.20101.85101.85-
May 6, 2024101.40102.15101.40102.15102.15-
May 3, 2024101.65102.60100.80100.80100.80-
May 2, 2024101.55102.75101.55102.75102.75-
Apr 30, 2024103.15103.25103.00103.00103.00-
Apr 29, 2024101.65104.00101.65103.20103.20-
Apr 26, 2024100.80101.70100.40101.70101.70-
Apr 25, 202499.10100.5599.0899.6499.64-
Apr 24, 2024102.45102.55100.35100.35100.35-
Apr 23, 2024101.30102.75101.30101.40101.40-
Apr 22, 2024102.95103.05102.55102.55102.55-
Apr 19, 2024101.05103.15101.05103.15103.15-
Apr 18, 202499.26101.2599.26101.25101.25-
Apr 17, 2024101.55102.00100.35100.35100.35-
Apr 16, 2024103.55103.80103.25103.25103.25-
Apr 15, 2024103.45103.95103.45103.95103.95-
Apr 12, 2024105.15105.45104.15104.15104.15-
Apr 11, 2024105.40106.10105.30106.10106.10-
Apr 10, 2024104.25105.50104.25105.50105.50-
Apr 9, 2024105.30105.30104.15104.15104.15-
Apr 8, 2024106.60106.85106.20106.20106.20-
Apr 5, 2024105.85106.95105.75106.95106.95-
Apr 4, 2024107.30108.05106.90106.90106.90-
Apr 3, 2024107.90108.50107.45107.45107.45-
Apr 2, 2024111.95111.95109.50109.50109.50-
Mar 28, 2024111.35111.70111.35111.65111.65-
Mar 27, 2024108.80110.30108.75110.15110.15-
Mar 26, 2024111.20111.20108.80108.80108.80-
Mar 25, 2024113.20113.25111.85111.85111.85-
Mar 22, 2024114.20114.85112.60112.60112.60-
Mar 21, 2024114.40114.50113.50113.50113.50-
Mar 20, 2024114.65114.75114.45114.70114.70-
Mar 19, 2024113.00114.30113.00113.15113.15-
Mar 18, 2024111.40112.75111.35112.75112.75-
Mar 15, 2024108.90110.00108.90109.60109.60-
Mar 14, 2024107.55107.75107.20107.45107.45-
Mar 13, 2024105.80107.10105.80106.30106.30-
Mar 12, 2024106.85106.90106.20106.20106.20-
Mar 11, 2024106.55107.05106.20106.55106.55-
Mar 8, 2024105.65107.90105.65107.90107.90-
Mar 7, 2024106.20107.10106.15106.45106.45-
Mar 6, 2024108.45110.80108.20108.20108.20-
Mar 5, 2024107.00109.15107.00109.15109.15-
Mar 4, 2024108.85109.10108.50109.10109.10-
Mar 1, 2024109.60112.50109.50109.50109.50-
Feb 29, 2024114.50114.50110.25110.25110.25-
Feb 28, 2024121.10121.25121.00121.00121.00-
Feb 27, 2024121.20121.30121.10121.10121.10-

Related Tickers

MAGLE.ST Magle Chemoswed Holding AB (publ)
31.00
-4.32%
 
NV3P.F NanoViricides, Inc.
1.1800
+4.42%
 
C4X.F Valerio Therapeutics Société anonyme
0.0511
-0.39%
 
HQ1.MU Oruka Therapeutics Inc. R
10.20
-0.97%
 
RGO.DU Regeneron Pharmaceuticals Inc
670.80
-1.93%
 
MOC.WA Molecure S.A.
8.99
-0.11%
 
PH4.F CStone Pharmaceuticals
0.4500
+4.17%
 
BSSP Baseline Productions, Inc.
0.0001
0.00%
 
ARDX.MX Ardelyx, Inc.
105.50
0.00%
 
AREC.L Arecor Therapeutics plc
50.00
-2.91%