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

Stuttgart - Delayed Quote EUR

Jazz Pharmaceuticals PLC (J7Z.SG)

90.50
-1.08
(-1.18%)
As of 8:00:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202590.5090.5090.5090.5090.50-
Apr 23, 202590.8892.7290.8891.5891.58-
Apr 22, 202588.4690.2088.4690.2090.208
Apr 17, 202588.9089.9888.9089.9889.98-
Apr 16, 202588.4488.4488.1288.1288.12-
Apr 15, 202588.3890.3088.3890.3090.30-
Apr 14, 202587.5889.4087.5889.4089.40-
Apr 11, 202590.3291.5087.9887.9887.985
Apr 10, 202599.1499.1499.1499.1499.14-
Apr 9, 202590.9894.7090.9892.1092.10100
Apr 8, 202596.8699.7496.8699.7499.7450
Apr 7, 202593.5093.5093.5093.5093.50-
Apr 4, 2025107.65107.65107.65107.65107.65-
Apr 3, 2025113.95113.95109.35109.40109.4035
Apr 2, 2025114.40116.90114.40116.15116.15-
Apr 1, 2025113.40116.65113.40116.50116.50-
Mar 31, 2025112.05114.40112.05114.40114.40-
Mar 28, 2025115.70115.70115.70115.70115.70-
Mar 27, 2025119.90119.90119.90119.90119.90-
Mar 26, 2025123.80123.80118.80118.80118.804
Mar 25, 2025129.90129.90129.90129.90129.90-
Mar 24, 2025126.40126.40126.40126.40126.40-
Mar 21, 2025128.15128.15128.15128.15128.15-
Mar 20, 2025128.75128.75128.75128.75128.75-
Mar 19, 2025126.15126.15126.15126.15126.15-
Mar 18, 2025126.75126.75126.75126.75126.75-
Mar 17, 2025125.20127.90125.20127.90127.90-
Mar 14, 2025123.90126.20123.90125.95125.95-
Mar 13, 2025121.80125.40121.80124.10124.10-
Mar 12, 2025124.00124.00123.00123.00123.00-
Mar 11, 2025124.95125.50123.75125.40125.40-
Mar 10, 2025126.50126.60126.20126.60126.60-
Mar 7, 2025124.45124.45124.45124.45124.45-
Mar 6, 2025128.10128.10125.20126.10126.10-
Mar 5, 2025129.05131.40129.05130.40130.4020
Mar 4, 2025131.90131.90130.60130.60130.60-
Mar 3, 2025136.10136.10133.35133.35133.35-
Feb 28, 2025136.05136.05136.05136.05136.05-
Feb 27, 2025136.00136.75136.00136.75136.75-
Feb 26, 2025131.35131.35131.35131.35131.35-
Feb 25, 2025128.90131.80128.90131.80131.80-
Feb 24, 2025127.55130.55127.55130.55130.55-
Feb 21, 2025128.60130.00128.60129.05129.05-
Feb 20, 2025127.80130.10127.80129.20129.20-
Feb 19, 2025127.85130.60127.85129.75129.75-
Feb 18, 2025127.20128.80127.05128.55128.555
Feb 17, 2025126.05126.20126.05126.20126.20-
Feb 14, 2025129.10129.10129.10129.10129.10-
Feb 13, 2025128.05131.85128.05130.05130.0580
Feb 12, 2025123.85123.85123.85123.85123.85-
Feb 11, 2025118.35118.35118.35118.35118.35-
Feb 10, 2025115.05115.05115.05115.05115.05-
Feb 7, 2025114.25116.25114.25116.05116.05-
Feb 6, 2025115.55115.80115.25115.30115.30-
Feb 5, 2025115.60117.45115.60116.60116.60-
Feb 4, 2025116.95116.95116.45116.45116.45-
Feb 3, 2025119.85119.85117.60117.90117.90-
Jan 31, 2025118.80120.10118.80120.10120.10-
Jan 30, 2025117.75119.85117.75119.85119.85-
Jan 29, 2025116.90119.15116.90119.15119.15-
Jan 28, 2025117.65117.95117.65117.95117.95-
Jan 27, 2025115.30115.30109.00109.00109.0050
Jan 24, 2025115.60115.60115.35115.35115.35-
Jan 23, 2025114.55116.70114.55116.70116.70-
Jan 22, 2025115.25116.10115.25116.10116.10-
Jan 21, 2025118.70118.70115.75115.75115.7510
Jan 20, 2025119.15119.15115.35115.45115.455
Jan 17, 2025117.75117.75116.90116.90116.90-
Jan 16, 2025118.35118.80118.15118.40118.40-
Jan 15, 2025118.10119.45118.10119.45119.45-
Jan 14, 2025118.80118.80118.15118.15118.15-
Jan 13, 2025116.80120.25116.80120.25120.252
Jan 10, 2025115.15117.95115.15117.95117.95-
Jan 9, 2025115.25115.25115.25115.25115.25-
Jan 8, 2025117.05117.05117.05117.05117.05-
Jan 7, 2025115.55115.55115.55115.55115.55-
Jan 6, 2025115.40115.40115.40115.40115.40-
Jan 3, 2025118.90118.90117.00117.00117.00-
Jan 2, 2025117.60119.70117.60119.70119.70-
Dec 30, 2024117.80117.80117.80117.80117.80-
Dec 27, 2024119.15119.15119.15119.15119.15-
Dec 23, 2024116.70118.25116.70118.25118.252
Dec 20, 2024116.60116.60116.60116.60116.60-
Dec 19, 2024115.45115.45115.45115.45115.45-
Dec 18, 2024115.25115.25115.25115.25115.25-
Dec 17, 2024117.65117.65115.65115.65115.65-
Dec 16, 2024115.60118.50115.60118.50118.50-
Dec 13, 2024116.65116.65115.15116.30116.30-
Dec 12, 2024113.30118.55113.30117.70117.7050
Dec 11, 2024112.65114.80112.50114.80114.80-
Dec 10, 2024112.90114.55112.90114.10114.107
Dec 9, 2024114.85115.55114.85115.30115.30-
Dec 6, 2024114.95115.50114.95115.50115.50-
Dec 5, 2024115.70116.20115.15116.20116.20-
Dec 4, 2024114.00116.60114.00116.60116.60-
Dec 3, 2024114.40115.55114.40115.20115.20-
Dec 2, 2024114.05116.20114.05115.20115.20-
Nov 29, 2024114.90115.20114.90115.20115.20-
Nov 28, 2024114.90115.15114.90115.15115.15-
Nov 27, 2024115.85118.40115.20115.20115.2080
Nov 26, 2024116.95116.95115.75116.00116.0015
Nov 25, 2024119.95119.95119.15119.15119.15-
Nov 22, 2024118.15121.00118.15120.95120.95-
Nov 21, 2024113.00119.15113.00118.70118.70140
Nov 20, 2024109.00112.80109.00112.65112.655
Nov 19, 2024109.60111.15109.60111.15111.1520
Nov 18, 2024114.15114.15112.80112.80112.80-
Nov 15, 2024115.95115.95115.35115.80115.8075
Nov 14, 2024119.35123.30117.70117.70117.7051
Nov 13, 2024118.55121.75118.55120.65120.6525
Nov 12, 2024117.90119.50117.90119.35119.35-
Nov 11, 2024114.25118.45114.25118.45118.45-
Nov 8, 2024109.05109.05109.05109.05109.05-
Nov 7, 2024102.40102.40102.30102.30102.30-
Nov 6, 2024104.80105.25103.50103.50103.50-
Nov 5, 202499.26101.5099.26101.50101.50-
Nov 4, 2024100.00101.20100.00100.60100.60-
Nov 1, 202499.78101.6099.78101.60101.60-
Oct 31, 2024102.95102.95101.00101.00101.00-
Oct 30, 2024102.10103.50102.10103.50103.50-
Oct 29, 2024101.80104.15101.80104.15104.1519
Oct 28, 2024100.45102.45100.45102.45102.45-
Oct 25, 202498.60101.6598.60101.45101.45-
Oct 24, 2024101.70101.7099.2099.2099.20-
Oct 23, 2024103.30103.30102.45102.45102.45-
Oct 22, 2024103.05104.40103.05104.40104.40-
Oct 21, 2024104.65105.40104.45104.60104.60-
Oct 18, 2024104.35105.40104.35105.40105.40-
Oct 17, 2024105.25105.70105.25105.45105.45-
Oct 16, 2024106.55106.85106.05106.05106.05-
Oct 15, 2024100.60100.60100.50100.50100.50-
Oct 14, 202498.42100.7598.42100.75100.75-
Oct 11, 202497.3899.0897.3899.0899.08-
Oct 10, 202496.7897.7896.7897.7097.70-
Oct 9, 202496.7499.3096.7497.4297.42-
Oct 8, 202497.4498.3097.4497.8297.82-
Oct 7, 202498.4898.7097.6898.2098.20-
Oct 4, 202497.2299.7497.2299.2899.28-
Oct 3, 202498.0898.0897.7897.7897.78-
Oct 2, 202497.1499.1497.1499.1499.14-
Oct 1, 202498.7099.7898.1698.1698.16-
Sep 30, 202498.0699.8897.5299.4899.481
Sep 27, 202497.30100.5097.3099.4499.44-
Sep 26, 202495.9098.4295.9097.5097.50-
Sep 25, 202495.9096.6095.9096.6096.60-
Sep 24, 202496.9097.2896.9097.2897.28-
Sep 23, 202498.2498.6697.6697.9897.98-
Sep 20, 202498.3498.4298.1898.2898.28110
Sep 19, 202497.96100.8597.9699.4299.42100
Sep 18, 202499.1499.9498.2898.3498.34-
Sep 17, 202497.1699.5297.1699.5299.52-
Sep 16, 202496.9898.6696.9898.2698.26-
Sep 13, 202495.0297.5495.0297.3897.38-
Sep 12, 202494.3496.6494.3495.8695.86-
Sep 11, 202495.3696.0295.3095.3095.30-
Sep 10, 202495.0896.3895.0896.3896.38-
Sep 9, 202495.6496.6095.6496.0496.04-
Sep 6, 202496.2696.4695.5896.4696.46-
Sep 5, 202496.6897.9896.6897.1697.16-
Sep 4, 202497.4897.6097.4897.6097.60-
Sep 3, 2024103.40103.40103.40103.40103.40-
Sep 2, 2024103.45103.45103.40103.40103.40-
Aug 30, 2024103.20103.35103.20103.35103.35-
Aug 29, 2024103.40104.45103.40104.10104.10-
Aug 28, 2024101.75104.35101.75104.35104.35-
Aug 27, 2024101.05102.20101.05102.20102.20-
Aug 26, 2024100.50102.85100.50101.85101.85-
Aug 23, 2024101.85101.85100.90100.90100.90-
Aug 22, 2024101.30103.30101.30103.30103.30-
Aug 21, 2024102.30102.60102.15102.15102.15-
Aug 20, 2024101.80102.45101.80102.45102.45-
Aug 19, 202499.2099.2099.2099.2099.20-
Aug 16, 202499.1099.9899.1099.9899.98-
Aug 15, 202497.92100.3097.9299.7299.72-
Aug 14, 2024100.35100.3598.3898.7098.70-
Aug 13, 202497.76101.1597.76101.15101.15-
Aug 12, 2024100.75100.7598.6898.6898.68-
Aug 9, 2024102.10102.10102.10102.10102.10-
Aug 8, 2024101.10101.90101.10101.90101.90-
Aug 7, 2024101.25102.05101.25101.85101.85-
Aug 6, 2024101.60102.60101.50102.60102.60-
Aug 5, 2024100.25100.25100.25100.25100.25-
Aug 2, 2024104.05104.05101.95103.20103.20-
Aug 1, 2024100.60100.60100.60100.60100.60-
Jul 31, 2024102.80104.05101.65102.05102.051
Jul 30, 2024101.35103.85101.35103.60103.60-
Jul 29, 2024101.85104.60101.85102.20102.2025
Jul 26, 2024100.00100.00100.00100.00100.00-
Jul 25, 202499.04100.9599.04100.95100.95-
Jul 24, 202498.58100.2598.58100.25100.25-
Jul 23, 2024100.15100.1599.1099.1099.10-
Jul 22, 202498.7099.3098.3099.3099.30-
Jul 19, 202498.82100.0098.8299.4699.46-
Jul 18, 202497.72100.3097.38100.30100.30-
Jul 17, 202496.0098.4696.0098.4298.42-
Jul 16, 202493.8296.6493.8296.6496.64-
Jul 15, 202496.1296.1294.5294.8294.82-
Jul 12, 202496.7897.5896.7897.1497.14-
Jul 11, 202493.1893.1893.1893.1893.18-
Jul 10, 202491.8292.9891.8292.8092.80-
Jul 9, 202491.9891.9891.9891.9891.98-
Jul 8, 202492.4292.7692.4292.7692.76-
Jul 5, 202494.4096.5494.4096.5496.5410
Jul 4, 202494.7294.7294.7294.7294.72-
Jul 3, 202496.5496.5696.5496.5696.56-
Jul 2, 202497.9697.9697.9697.9697.96-
Jul 1, 202498.1298.8898.1298.8098.80-
Jun 28, 202499.0899.0899.0899.0899.08-
Jun 27, 202498.8698.8698.8698.8698.86-
Jun 26, 202499.78100.4099.7899.8099.80-
Jun 25, 2024101.20101.20100.45100.65100.65-
Jun 24, 202499.62102.8599.62102.70102.70-
Jun 21, 202499.02101.0599.02100.05100.05-
Jun 20, 2024103.65103.65103.65103.65103.65-
Jun 19, 2024103.65103.65103.45103.45103.45-
Jun 18, 2024105.50105.60105.50105.55105.55-
Jun 17, 2024104.25105.45104.25105.45105.45-
Jun 14, 2024103.50105.05103.50105.05105.05-
Jun 13, 2024101.30101.30101.30101.30101.30-
Jun 12, 2024101.55103.05101.55103.05103.05-
Jun 11, 202499.90102.2099.90102.20102.20-
Jun 10, 2024102.70102.70101.55101.55101.55-
Jun 7, 202496.5896.5896.5896.5896.58-
Jun 6, 202496.6496.9296.6496.9296.923
Jun 5, 202495.0299.0095.0299.0099.0052
Jun 4, 202495.6895.6895.6895.6895.68-
Jun 3, 202495.2895.2895.2895.2895.28-
May 31, 202496.2297.4496.2297.4497.44-
May 30, 202495.2496.5495.2496.5496.54-
May 29, 202495.3696.4295.2696.4296.42-
May 28, 202496.4096.4095.6896.3096.30-
May 27, 202496.5096.7696.5096.7696.76-
May 24, 202495.1296.6295.1296.4896.48-
May 23, 202496.3496.3495.7496.1096.10-
May 22, 202497.3298.9697.3298.8498.84-
May 21, 202498.8298.8298.1098.2098.20-
May 20, 202498.9299.3098.9099.3099.30-
May 17, 2024100.40100.4099.3499.9899.98-
May 16, 202499.58101.4099.58101.40101.40-
May 15, 2024102.30105.10102.30105.10105.10100
May 14, 2024103.65103.65102.10102.35102.35-
May 13, 2024100.55100.55100.55100.55100.55-
May 10, 2024103.70103.70103.70103.70103.70-
May 9, 2024101.65101.65101.65101.65101.65-
May 8, 2024102.15102.50102.15102.50102.50-
May 7, 2024100.80100.80100.70100.70100.70-
May 6, 2024101.15102.50101.15102.50102.50-
May 3, 2024100.40101.45100.30100.90100.90-
May 2, 2024102.00102.0098.6498.6498.643
Apr 30, 2024102.45103.60102.45103.00103.00-
Apr 29, 2024100.95103.60100.95103.10103.10-
Apr 26, 2024100.05101.30100.00101.30101.3020
Apr 25, 202499.86100.2099.86100.20100.20-
Apr 24, 2024101.30101.30100.50100.70100.70-