Jazz Pharmaceuticals plc (J7Z.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 101.45 | 101.65 | 101.45 | 101.60 | 101.60 | 18 |
| 03 May 2024 | 101.65 | 102.05 | 101.25 | 101.25 | 101.25 | - |
| 02 May 2024 | 101.60 | 104.60 | 101.30 | 104.60 | 104.60 | 18 |
| 30 Apr 2024 | 103.20 | 104.35 | 102.65 | 103.65 | 103.65 | 5 |
| 29 Apr 2024 | 103.15 | 103.80 | 101.70 | 103.65 | 103.65 | 3 |
| 26 Apr 2024 | 100.25 | 101.40 | 100.25 | 101.40 | 101.40 | - |
| 25 Apr 2024 | 99.12 | 100.40 | 99.06 | 99.96 | 99.96 | - |
| 24 Apr 2024 | 102.50 | 103.95 | 100.75 | 100.75 | 100.75 | 15 |
| 23 Apr 2024 | 101.35 | 102.50 | 101.35 | 102.50 | 102.50 | - |
| 22 Apr 2024 | 103.00 | 103.30 | 102.40 | 103.30 | 103.30 | - |
| 19 Apr 2024 | 101.05 | 102.10 | 101.05 | 102.10 | 102.10 | - |
| 18 Apr 2024 | 100.15 | 101.20 | 99.76 | 101.20 | 101.20 | - |
| 17 Apr 2024 | 101.50 | 101.85 | 100.95 | 100.95 | 100.95 | 9 |
| 16 Apr 2024 | 103.55 | 103.70 | 103.25 | 103.35 | 103.35 | - |
| 15 Apr 2024 | 103.50 | 104.55 | 103.45 | 103.45 | 103.45 | - |
| 12 Apr 2024 | 105.20 | 105.65 | 105.15 | 105.65 | 105.65 | - |
| 11 Apr 2024 | 105.45 | 105.65 | 104.80 | 104.90 | 104.90 | - |
| 10 Apr 2024 | 104.35 | 105.50 | 104.35 | 105.45 | 105.45 | - |
| 09 Apr 2024 | 105.30 | 107.10 | 105.30 | 106.00 | 106.00 | 9 |
| 08 Apr 2024 | 106.65 | 106.95 | 106.55 | 106.80 | 106.80 | 2 |
| 05 Apr 2024 | 105.95 | 106.80 | 105.90 | 106.80 | 106.80 | - |
| 04 Apr 2024 | 107.35 | 108.95 | 107.10 | 107.35 | 107.35 | 5 |
| 03 Apr 2024 | 109.50 | 109.50 | 107.40 | 108.00 | 108.00 | 10 |
| 02 Apr 2024 | 114.00 | 114.00 | 109.60 | 109.65 | 109.65 | 2 |
| 28 Mar 2024 | 111.45 | 111.90 | 110.80 | 111.35 | 111.35 | - |
| 27 Mar 2024 | 108.85 | 110.60 | 108.80 | 109.95 | 109.95 | 5 |
| 26 Mar 2024 | 111.35 | 111.35 | 109.75 | 109.90 | 109.90 | 80 |
| 25 Mar 2024 | 113.25 | 114.00 | 111.95 | 111.95 | 111.95 | 10 |
| 22 Mar 2024 | 114.20 | 115.85 | 113.65 | 113.65 | 113.65 | 4 |
| 21 Mar 2024 | 114.45 | 115.20 | 114.35 | 114.45 | 114.45 | 40 |
| 20 Mar 2024 | 114.75 | 115.05 | 114.00 | 114.05 | 114.05 | - |
| 19 Mar 2024 | 113.15 | 114.80 | 113.10 | 113.15 | 113.15 | - |
| 18 Mar 2024 | 111.40 | 112.70 | 111.40 | 112.55 | 112.55 | - |
| 15 Mar 2024 | 108.95 | 110.00 | 108.95 | 109.00 | 109.00 | - |
| 14 Mar 2024 | 107.65 | 107.90 | 107.35 | 107.90 | 107.90 | - |
| 13 Mar 2024 | 105.90 | 107.55 | 105.70 | 107.25 | 107.25 | - |
| 12 Mar 2024 | 106.90 | 106.95 | 105.60 | 105.60 | 105.60 | - |
| 11 Mar 2024 | 106.65 | 107.35 | 106.20 | 107.25 | 107.25 | - |
| 08 Mar 2024 | 105.70 | 107.95 | 105.70 | 107.95 | 107.95 | - |
| 07 Mar 2024 | 106.15 | 108.40 | 106.15 | 106.75 | 106.75 | - |
| 06 Mar 2024 | 108.50 | 110.55 | 108.50 | 108.50 | 108.50 | - |
| 05 Mar 2024 | 107.05 | 108.25 | 106.70 | 107.40 | 107.40 | - |
| 04 Mar 2024 | 108.90 | 110.75 | 107.95 | 108.50 | 108.50 | 10 |
| 01 Mar 2024 | 109.60 | 111.60 | 109.05 | 111.10 | 111.10 | - |
| 29 Feb 2024 | 114.60 | 119.10 | 108.25 | 110.05 | 110.05 | 40 |
| 28 Feb 2024 | 121.15 | 121.15 | 120.75 | 121.15 | 121.15 | - |
| 27 Feb 2024 | 121.25 | 121.80 | 121.20 | 121.65 | 121.65 | - |
| 26 Feb 2024 | 122.35 | 122.90 | 121.30 | 122.90 | 122.90 | - |
| 23 Feb 2024 | 117.75 | 120.70 | 117.60 | 120.70 | 120.70 | - |
| 22 Feb 2024 | 119.45 | 120.10 | 116.65 | 116.65 | 116.65 | - |
| 21 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 20 Feb 2024 | 117.05 | 119.70 | 116.30 | 118.15 | 118.15 | - |
| 19 Feb 2024 | 116.95 | 118.10 | 116.85 | 118.10 | 118.10 | 6 |
| 16 Feb 2024 | 117.25 | 117.70 | 117.10 | 117.10 | 117.10 | 1 |
| 15 Feb 2024 | 113.30 | 117.15 | 112.95 | 117.15 | 117.15 | 10 |
| 14 Feb 2024 | 113.10 | 114.85 | 112.65 | 112.65 | 112.65 | 6 |
| 13 Feb 2024 | 114.40 | 114.45 | 113.45 | 114.00 | 114.00 | - |
| 12 Feb 2024 | 113.50 | 114.60 | 113.50 | 114.35 | 114.35 | - |
| 09 Feb 2024 | 113.05 | 113.65 | 113.00 | 113.65 | 113.65 | - |
| 08 Feb 2024 | 113.30 | 113.50 | 112.60 | 112.60 | 112.60 | - |
| 07 Feb 2024 | 114.90 | 115.40 | 114.45 | 114.45 | 114.45 | - |
| 06 Feb 2024 | 112.90 | 115.70 | 112.90 | 115.70 | 115.70 | - |
| 05 Feb 2024 | 112.95 | 113.85 | 112.85 | 112.85 | 112.85 | 200 |
| 02 Feb 2024 | 113.95 | 114.25 | 112.95 | 113.05 | 113.05 | - |
| 01 Feb 2024 | 113.10 | 113.50 | 112.90 | 113.20 | 113.20 | - |
| 31 Jan 2024 | 114.35 | 115.65 | 113.70 | 115.50 | 115.50 | - |
| 30 Jan 2024 | 116.85 | 116.85 | 114.45 | 115.20 | 115.20 | 30 |
| 29 Jan 2024 | 112.35 | 114.70 | 112.35 | 114.70 | 114.70 | - |
| 26 Jan 2024 | 111.75 | 112.00 | 111.70 | 111.80 | 111.80 | - |
| 25 Jan 2024 | 112.35 | 112.65 | 112.05 | 112.05 | 112.05 | - |
| 24 Jan 2024 | 110.35 | 112.70 | 110.15 | 112.70 | 112.70 | - |
| 23 Jan 2024 | 109.20 | 109.80 | 108.25 | 108.60 | 108.60 | - |
| 22 Jan 2024 | 106.65 | 108.70 | 106.65 | 108.70 | 108.70 | - |
| 19 Jan 2024 | 105.45 | 105.85 | 104.65 | 104.80 | 104.80 | 5 |
| 18 Jan 2024 | 107.45 | 108.45 | 105.80 | 105.80 | 105.80 | - |
| 17 Jan 2024 | 108.00 | 109.75 | 107.95 | 108.45 | 108.45 | - |
| 16 Jan 2024 | 109.15 | 109.55 | 108.75 | 109.45 | 109.45 | - |
| 15 Jan 2024 | 108.65 | 108.75 | 106.00 | 106.00 | 106.00 | - |
| 12 Jan 2024 | 108.85 | 109.55 | 108.75 | 109.45 | 109.45 | - |
| 11 Jan 2024 | 109.10 | 110.30 | 108.30 | 108.85 | 108.85 | - |
| 10 Jan 2024 | 111.10 | 111.30 | 109.60 | 109.65 | 109.65 | - |
| 09 Jan 2024 | 113.65 | 114.95 | 112.95 | 113.25 | 113.25 | 40 |
| 08 Jan 2024 | 115.60 | 115.85 | 113.30 | 113.30 | 113.30 | 5 |
| 05 Jan 2024 | 112.70 | 115.75 | 112.65 | 115.50 | 115.50 | - |
| 04 Jan 2024 | 114.05 | 114.45 | 113.15 | 113.85 | 113.85 | - |
| 03 Jan 2024 | 114.85 | 116.65 | 114.70 | 116.65 | 116.65 | - |
| 02 Jan 2024 | 110.75 | 114.70 | 110.30 | 113.95 | 113.95 | - |
| 29 Dec 2023 | 110.75 | 110.85 | 110.75 | 110.85 | 110.85 | - |
| 28 Dec 2023 | 109.50 | 110.65 | 109.35 | 110.65 | 110.65 | - |
| 27 Dec 2023 | 108.85 | 109.45 | 108.65 | 109.45 | 109.45 | - |
| 22 Dec 2023 | 104.10 | 108.80 | 104.10 | 108.80 | 108.80 | 20 |
| 21 Dec 2023 | 109.10 | 109.45 | 109.10 | 109.45 | 109.45 | - |
| 20 Dec 2023 | 110.80 | 110.80 | 110.35 | 110.50 | 110.50 | - |
| 19 Dec 2023 | 110.00 | 111.20 | 109.85 | 110.65 | 110.65 | - |
| 18 Dec 2023 | 110.65 | 111.15 | 110.20 | 110.80 | 110.80 | - |
| 15 Dec 2023 | 111.25 | 112.05 | 110.70 | 110.70 | 110.70 | - |
| 14 Dec 2023 | 114.85 | 115.60 | 113.75 | 113.85 | 113.85 | 10 |
| 13 Dec 2023 | 112.80 | 112.90 | 112.40 | 112.90 | 112.90 | - |
| 12 Dec 2023 | 111.90 | 112.25 | 111.50 | 112.25 | 112.25 | - |
| 11 Dec 2023 | 110.75 | 112.50 | 110.75 | 112.45 | 112.45 | - |
| *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.