Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Jazz Pharmaceuticals plc (J7Z.F)

106.10
+2.70
+(2.61%)
As of 7:55:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025102.15106.10102.15106.10106.10420
Apr 30, 2025100.50103.40100.40103.40103.40-
Apr 29, 202598.02102.2097.84102.15102.15-
Apr 28, 202595.7499.5095.7498.7698.76-
Apr 25, 202595.4897.1695.0897.1697.16420
Apr 24, 202590.9295.4490.9095.4495.44-
Apr 23, 202591.4892.8691.4891.9491.94-
Apr 22, 202590.4090.4088.1690.0690.0614
Apr 17, 202589.0891.7088.7290.1090.10-
Apr 16, 202589.3091.0888.5488.9488.94-
Apr 15, 202589.3291.7089.3291.0291.0210
Apr 14, 202588.4690.2488.4689.6889.6810
Apr 11, 202590.8290.8287.7688.5488.54-
Apr 10, 202598.3299.2087.6291.2091.2010
Apr 9, 202594.0099.3886.2099.3899.38-
Apr 8, 202597.3299.6693.3893.3893.38-
Apr 7, 202594.5898.2294.5897.8297.82-
Apr 4, 2025107.55107.55100.50100.50100.50-
Apr 3, 2025110.00112.25107.85109.70109.706
Apr 2, 2025113.90116.90113.90116.35116.35-
Apr 1, 2025112.95117.35112.95115.75115.75-
Mar 31, 2025111.30114.70111.30114.70114.70-
Mar 28, 2025116.50116.50113.30113.30113.30-
Mar 27, 2025121.25121.25116.80116.80116.80-
Mar 26, 2025125.55125.55120.05121.40121.40-
Mar 25, 2025131.35131.35124.15125.70125.7051
Mar 24, 2025130.05131.15128.75131.15131.1510
Mar 21, 2025129.45129.45127.40129.05129.05-
Mar 20, 2025130.85130.85127.95129.20129.20-
Mar 19, 2025127.60130.00127.60130.00130.00-
Mar 18, 2025127.70128.00126.65127.10127.10-
Mar 17, 2025125.90128.45125.90128.05128.054
Mar 14, 2025125.80126.70125.60126.40126.406
Mar 13, 2025122.65125.85122.65125.05125.05-
Mar 12, 2025125.50126.80123.00123.00123.0048
Mar 11, 2025126.20126.30124.45125.05125.05-
Mar 10, 2025125.95128.40125.95126.55126.55-
Mar 7, 2025125.90129.60125.90127.80127.807
Mar 6, 2025128.00128.15125.60126.35126.35-
Mar 5, 2025130.00131.15128.60129.95129.95-
Mar 4, 2025132.60132.60131.00131.00131.00-
Mar 3, 2025136.60137.30133.60133.60133.60-
Feb 28, 2025136.20137.80135.25137.70137.70-
Feb 27, 2025136.55139.40135.75137.50137.5030
Feb 26, 2025128.75139.55128.15137.75137.7512
Feb 25, 2025128.80132.60128.80132.50132.50-
Feb 24, 2025128.40130.80128.40130.70130.70-
Feb 21, 2025128.70130.50128.70129.80129.80-
Feb 20, 2025127.30130.35127.30129.95129.95-
Feb 19, 2025127.95130.80127.95129.15129.15-
Feb 18, 2025127.15129.35127.15129.35129.35500
Feb 17, 2025126.60126.60126.40126.50126.501
Feb 14, 2025129.25133.95127.00127.20127.2015
Feb 13, 2025128.85132.25128.85130.70130.70-
Feb 12, 2025123.95130.30123.85130.30130.3048
Feb 11, 2025117.90126.45117.90125.10125.10-
Feb 10, 2025115.70119.65115.70119.65119.65-
Feb 7, 2025114.25116.20114.25116.20116.20-
Feb 6, 2025115.85116.85115.30115.30115.30-
Feb 5, 2025114.80118.10114.80116.60116.60-
Feb 4, 2025116.85117.20116.50117.20117.20-
Feb 3, 2025116.95119.00116.95118.45118.45-
Jan 31, 2025119.55121.60119.55119.75119.75-
Jan 30, 2025118.35120.15118.35119.80119.80120
Jan 29, 2025117.75119.95117.75119.20119.20-
Jan 28, 2025117.85119.40117.85118.15118.15-
Jan 27, 2025112.50118.70111.90118.50118.5060
Jan 24, 2025117.90117.90115.00116.10116.1040
Jan 23, 2025115.50117.10115.20117.10117.1010
Jan 22, 2025115.95117.05115.60116.05116.051
Jan 21, 2025115.45116.80115.45116.05116.05-
Jan 20, 2025116.00116.00115.30115.30115.30-
Jan 17, 2025117.90118.65117.00118.00118.00-
Jan 16, 2025118.70118.95117.35118.80118.80-
Jan 15, 2025118.15119.45118.05119.35119.35108
Jan 14, 2025119.05119.15118.35118.90118.90-
Jan 13, 2025116.75120.10116.60119.95119.95-
Jan 10, 2025114.80118.05114.80118.05118.05-
Jan 9, 2025115.00115.05114.85114.95114.95-
Jan 8, 2025117.20117.60116.50116.50116.50-
Jan 7, 2025115.50118.90115.50118.10118.10-
Jan 6, 2025115.65118.25114.95116.80116.80-
Jan 3, 2025119.25119.25116.70116.70116.70-
Jan 2, 2025117.80120.75117.80119.95119.95-
Dec 30, 2024117.65117.65116.55116.55116.55-
Dec 27, 2024119.25120.25118.85119.00119.00-
Dec 23, 2024117.15118.85116.90118.85118.85-
Dec 20, 2024116.55118.60116.35116.85116.85-
Dec 19, 2024115.70118.00115.70118.00118.0010
Dec 18, 2024115.20119.45115.20117.50117.50-
Dec 17, 2024117.60117.60115.85116.00116.00-
Dec 16, 2024115.25119.45115.25118.65118.65-
Dec 13, 2024117.15117.70116.05117.00117.0010
Dec 12, 2024113.20119.40113.20117.80117.80105
Dec 11, 2024112.95114.70112.40114.70114.70-
Dec 10, 2024113.40114.75113.35113.60113.60-
Dec 9, 2024115.35115.75114.20114.20114.20-
Dec 6, 2024115.65116.35115.65115.70115.70-
Dec 5, 2024116.35116.35114.10116.05116.05-
Dec 4, 2024115.20116.80115.10116.80116.80-
Dec 3, 2024115.40116.10114.70115.45115.45-
Dec 2, 2024115.00116.15115.00115.05115.05-
Nov 29, 2024115.55115.55114.55114.60114.601,088
Nov 28, 2024115.70115.90115.65115.75115.751
Nov 27, 2024116.20118.35114.85115.25115.257
Nov 26, 2024117.90117.90115.05116.90116.90-
Nov 25, 2024120.55121.45118.25118.25118.25-
Nov 22, 2024118.50121.55118.50121.15121.15-
Nov 21, 2024113.95118.95113.95118.95118.95-
Nov 20, 2024109.85112.80109.85112.80112.8050
Nov 19, 2024110.40112.20109.35109.95109.9515
Nov 18, 2024116.00116.00110.75110.75110.75282
Nov 15, 2024116.10116.10114.30115.45115.45-
Nov 14, 2024119.80119.80117.05117.40117.40-
Nov 13, 2024120.75121.20119.10120.60120.6010
Nov 12, 2024118.70120.40118.45119.75119.754
Nov 11, 2024114.75119.00114.75119.00119.00115
Nov 8, 2024109.75115.20109.65115.20115.20-
Nov 7, 2024103.30111.25103.30110.15110.15-
Nov 6, 2024104.85104.90103.25103.50103.5045
Nov 5, 202499.98101.5599.22101.55101.558
Nov 4, 2024101.00101.15100.30100.30100.30-
Nov 1, 2024101.25101.75101.15101.65101.65-
Oct 31, 2024103.20103.20100.85100.95100.95-
Oct 30, 2024103.35104.00101.40104.00104.00-
Oct 29, 2024103.00103.25102.70103.25103.25-
Oct 28, 2024101.40103.40100.55102.75102.75-
Oct 25, 202499.12101.8599.12101.30101.30-
Oct 24, 2024102.85102.8599.1899.3299.32-
Oct 23, 2024103.75104.50102.55102.55102.55-
Oct 22, 2024103.50104.70103.50104.70104.70-
Oct 21, 2024104.95105.00104.25104.25104.25-
Oct 18, 2024105.15105.60104.55105.40105.40-
Oct 17, 2024105.75106.10105.50105.50105.50-
Oct 16, 2024106.25107.70106.25106.25106.25-
Oct 15, 2024101.15107.40101.15107.30107.3010
Oct 14, 202498.76101.5098.76101.50101.5050
Oct 11, 202497.9299.1897.9299.1899.18-
Oct 10, 202497.2298.1697.2298.1698.16-
Oct 9, 202497.0499.3297.0497.5697.56-
Oct 8, 202498.0698.5897.5497.7097.70-
Oct 7, 202498.8298.8297.6498.5298.52-
Oct 4, 202498.1899.7098.1899.2899.28-
Oct 3, 202498.4498.6897.6898.0498.04-
Oct 2, 202497.5499.1097.5499.1099.10-
Oct 1, 202499.20100.1598.1698.1698.16-
Sep 30, 202498.4099.8498.4099.8499.84-
Sep 27, 202497.96100.5597.9699.2099.20-
Sep 26, 202497.1898.1096.6298.1098.10-
Sep 25, 202496.3697.4696.3696.3896.3810
Sep 24, 202497.5097.8097.1697.2497.24-
Sep 23, 202498.8499.0497.8297.8297.82-
Sep 20, 202498.7499.2497.9898.5098.50-
Sep 19, 202499.12100.8598.2499.2499.24-
Sep 18, 202499.66100.2097.6498.3698.36-
Sep 17, 202497.78100.0097.78100.00100.00-
Sep 16, 202497.1698.6097.1698.1898.18-
Sep 13, 202495.3097.7095.2897.4897.48-
Sep 12, 202495.0497.1095.0495.8495.84-
Sep 11, 202495.6896.2494.7694.9694.9611
Sep 10, 202495.3096.8495.3096.5896.58-
Sep 9, 202496.5496.7696.0696.0696.06-
Sep 6, 202496.3897.6695.5296.4296.42-
Sep 5, 202497.2098.3496.9497.0297.02-
Sep 4, 202497.4697.8896.8897.8497.84-
Sep 3, 2024104.75104.7598.6498.6498.64-
Sep 2, 2024103.95105.30103.95105.20105.20-
Aug 30, 2024104.05104.80103.80104.80104.80-
Aug 29, 2024103.25104.85103.25103.95103.95-
Aug 28, 2024102.20104.50102.20104.50104.50-
Aug 27, 2024101.30102.40101.20102.40102.40-
Aug 26, 2024101.30102.70101.30101.90101.901
Aug 23, 2024102.75102.75100.70101.25101.25-
Aug 22, 2024101.85103.40101.85102.65102.65-
Aug 21, 2024102.70103.25102.00102.05102.05-
Aug 20, 2024102.60102.95102.00102.95102.95-
Aug 19, 202499.66102.7099.66102.30102.30-
Aug 16, 202499.84100.7099.30100.45100.45-
Aug 15, 202498.82100.6098.8299.5499.54-
Aug 14, 2024100.95100.9598.4898.8698.86-
Aug 13, 202498.44102.7098.44100.90100.90-
Aug 12, 2024101.45101.4598.4098.6298.62-
Aug 9, 2024102.65102.65101.50101.50101.50-
Aug 8, 2024101.70104.05101.70102.90102.902
Aug 7, 2024102.25102.40101.15102.40102.40-
Aug 6, 2024102.90102.90101.65101.85101.8560
Aug 5, 202497.06101.6597.06101.45101.45-
Aug 2, 2024103.60103.75102.70103.35103.35-
Aug 1, 2024100.45106.35100.45106.10106.10-
Jul 31, 2024104.35104.35101.60101.75101.75-
Jul 30, 2024101.90103.65101.85103.30103.30-
Jul 29, 2024102.65103.50102.00102.45102.45-
Jul 26, 2024100.65103.20100.65102.45102.45-
Jul 25, 202499.56101.3599.56100.90100.90-
Jul 24, 202498.38100.3598.3899.9699.96-
Jul 23, 202499.6499.8299.5899.5899.58-
Jul 22, 202499.74100.3598.54100.35100.35-
Jul 19, 202499.5699.8498.8899.8499.84-
Jul 18, 202498.48100.0598.2499.6699.66-
Jul 17, 202496.0898.5695.5698.4898.48-
Jul 16, 202494.3895.8894.0895.7295.72-
Jul 15, 202496.5296.6294.5894.5894.58-
Jul 12, 202496.8097.7696.6697.1297.12-
Jul 11, 202493.5496.1893.2896.1896.18-
Jul 10, 202492.4093.2692.4093.0893.083
Jul 9, 202492.5492.7892.5492.7892.78-
Jul 8, 202492.7493.2092.7493.0493.04-
Jul 5, 202495.8895.9893.1693.1893.18-
Jul 4, 202495.5895.7695.5695.7695.76-
Jul 3, 202497.1497.2496.1296.1296.12-
Jul 2, 202498.3498.7497.1897.4897.48-
Jul 1, 202498.80100.1598.3299.3499.34120
Jun 28, 202499.7499.7899.0899.5899.58-
Jun 27, 202499.2899.5299.1699.5299.52-
Jun 26, 2024101.35101.3599.56100.80100.801
Jun 25, 2024101.70102.10101.20101.25101.25-
Jun 24, 2024100.30103.1599.32103.15103.1541
Jun 21, 202499.64101.1599.54100.70100.70-
Jun 20, 2024105.40105.6598.0699.9899.98200
Jun 19, 2024104.25104.90104.25104.90104.90-
Jun 18, 2024106.00106.15105.10105.70105.70-
Jun 17, 2024104.75105.45104.75105.45105.45-
Jun 14, 2024104.55104.95104.35104.95104.95-
Jun 13, 2024102.70104.80102.65104.75104.75-
Jun 12, 2024102.20103.10102.10103.10103.1010
Jun 11, 2024100.45101.1599.20101.15101.15-
Jun 10, 2024103.40103.45101.20101.35101.35-
Jun 7, 202496.98102.4096.86102.40102.40-
Jun 6, 202498.74100.8097.3697.3697.36120
Jun 5, 202495.6098.5895.6098.5898.581
Jun 4, 202496.1896.9895.9296.0696.06-
Jun 3, 202496.5496.8496.5096.7296.725
May 31, 202496.4498.0696.2897.8897.88-
May 30, 202495.2096.4095.1896.1096.10-
May 29, 202495.8098.7495.4895.7295.72-
May 28, 202497.0298.2495.8496.6896.68-
May 27, 202496.9897.1896.9897.1897.18-
May 24, 202495.4897.4695.3497.4697.4612
May 23, 202497.5697.5895.6496.0296.02-
May 22, 202497.9099.2497.8098.5098.505
May 21, 202499.30100.7098.6698.6698.6617
May 20, 2024100.10100.2098.8499.2099.20-
May 17, 2024101.15102.4099.6099.6099.605
May 16, 2024100.15101.05100.15101.05101.05-
May 15, 2024102.70104.40100.95100.95100.95888
May 14, 2024104.10104.15102.45102.45102.45-
May 13, 2024101.30104.10101.15104.10104.10-
May 10, 2024104.30105.10103.80103.80103.80-
May 9, 2024102.05103.80102.05103.45103.45-
May 8, 2024102.80102.80102.20102.45102.45-
May 7, 2024101.30102.35101.10101.55101.55311
May 6, 2024101.45102.50101.45102.50102.50-
May 3, 2024101.65102.05101.25101.25101.25-
May 2, 2024101.60104.60101.30104.60104.6018

Related Tickers

UPB Upstream Bio, Inc.
8.98
-0.28%
 
ARGX.BR argenx SE
575.60
+1.34%
 
TECH Bio-Techne Corporation
50.52
+1.79%
 
CKPT Checkpoint Therapeutics, Inc.
4.1250
+0.12%
 
ARGX argenx SE
651.18
+1.76%
 
VSTM Verastem, Inc.
7.45
+0.27%
 
MDGL Madrigal Pharmaceuticals, Inc.
318.51
-2.80%
 
AXSM Axsome Therapeutics, Inc.
111.68
-0.50%
 
BHVN Biohaven Ltd.
23.43
+4.36%
 
VRTX Vertex Pharmaceuticals Incorporated
500.67
+0.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.