UK markets open in 6 hours 19 minutes
NIKKEI 225
39,271.57 +201.89 (+0.52%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,429.70 -8.80 (-0.36%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,103.25 +3,875.32 (+7.42%)
Jazz Pharmaceuticals PLC (J7Z.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1 |
| 17 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 16 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 15 May 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 14 May 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 13 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 10 May 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 09 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 08 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 07 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 06 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 03 May 2024 | 103.15 | 103.15 | 101.65 | 101.65 | 101.65 | 1 |
| 02 May 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 30 Apr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 29 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 26 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 25 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 24 Apr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 23 Apr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 22 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 19 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 18 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 17 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 16 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 15 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 12 Apr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 11 Apr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 10 Apr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 09 Apr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 08 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 05 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 04 Apr 2024 | 108.95 | 108.95 | 107.60 | 107.60 | 107.60 | 15 |
| 03 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 02 Apr 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 50 |
| 28 Mar 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 27 Mar 2024 | 109.35 | 109.35 | 109.30 | 109.30 | 109.30 | - |
| 26 Mar 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 25 Mar 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 22 Mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 21 Mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 20 Mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 19 Mar 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 18 Mar 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 15 Mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 14 Mar 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 13 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 12 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 11 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 08 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 07 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 06 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 05 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 04 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 01 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 29 Feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 28 Feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 27 Feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 26 Feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 23 Feb 2024 | 119.50 | 119.50 | 119.40 | 119.40 | 119.40 | 3 |
| 22 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 21 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 20 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 19 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 16 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 15 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 14 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 13 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 12 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 09 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 08 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 07 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 06 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 05 Feb 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| 02 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 01 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 31 Jan 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 30 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 29 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 26 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 25 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 24 Jan 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 23 Jan 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 22 Jan 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 19 Jan 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 18 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 17 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 16 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 15 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 12 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 11 Jan 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 10 Jan 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 09 Jan 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 08 Jan 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| 05 Jan 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 04 Jan 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 03 Jan 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 02 Jan 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 29 Dec 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 28 Dec 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 27 Dec 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| *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.