UK markets open in 6 hours 7 minutes
NIKKEI 225
38,282.92 +730.76 (+1.95%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,335.30 -6.80 (-0.29%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,520.23 -231.68 (-0.43%)
Jazz Pharmaceuticals PLC (J7Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 100.85 | 102.45 | 100.85 | 101.95 | 101.95 | - |
| 22 Apr 2024 | 102.15 | 102.90 | 101.90 | 101.90 | 101.90 | 20 |
| 19 Apr 2024 | 100.90 | 103.65 | 100.90 | 103.05 | 103.05 | - |
| 18 Apr 2024 | 99.32 | 102.35 | 99.32 | 102.35 | 102.35 | - |
| 17 Apr 2024 | 101.35 | 101.35 | 100.05 | 100.25 | 100.25 | - |
| 16 Apr 2024 | 103.00 | 103.45 | 102.30 | 102.30 | 102.30 | - |
| 15 Apr 2024 | 102.85 | 104.65 | 102.85 | 104.05 | 104.05 | - |
| 12 Apr 2024 | 104.55 | 105.00 | 104.55 | 105.00 | 105.00 | - |
| 11 Apr 2024 | 104.85 | 105.90 | 104.45 | 105.90 | 105.90 | - |
| 10 Apr 2024 | 103.80 | 106.45 | 103.80 | 105.65 | 105.65 | 7 |
| 09 Apr 2024 | 104.65 | 105.55 | 104.00 | 105.25 | 105.25 | 210 |
| 08 Apr 2024 | 106.00 | 106.65 | 106.00 | 106.50 | 106.50 | - |
| 05 Apr 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 04 Apr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 03 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 02 Apr 2024 | 109.50 | 109.55 | 109.50 | 109.55 | 109.55 | 90 |
| 28 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 27 Mar 2024 | 107.80 | 110.90 | 107.80 | 110.15 | 110.15 | 10 |
| 26 Mar 2024 | 110.10 | 110.10 | 109.45 | 109.45 | 109.45 | - |
| 25 Mar 2024 | 111.15 | 113.90 | 111.15 | 111.85 | 111.85 | 10 |
| 22 Mar 2024 | 113.30 | 114.35 | 112.85 | 113.00 | 113.00 | - |
| 21 Mar 2024 | 113.20 | 113.45 | 113.20 | 113.45 | 113.45 | - |
| 20 Mar 2024 | 113.40 | 114.10 | 113.40 | 113.60 | 113.60 | - |
| 19 Mar 2024 | 112.10 | 113.80 | 112.10 | 113.80 | 113.80 | - |
| 18 Mar 2024 | 112.65 | 113.10 | 112.00 | 112.90 | 112.90 | 1 |
| 15 Mar 2024 | 107.30 | 107.40 | 107.30 | 107.40 | 107.40 | - |
| 14 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 13 Mar 2024 | 104.60 | 106.85 | 104.60 | 106.85 | 106.85 | - |
| 12 Mar 2024 | 105.50 | 106.25 | 105.50 | 105.90 | 105.90 | - |
| 11 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 08 Mar 2024 | 105.10 | 107.90 | 105.10 | 107.90 | 107.90 | - |
| 07 Mar 2024 | 105.85 | 106.75 | 105.85 | 106.00 | 106.00 | - |
| 06 Mar 2024 | 109.95 | 109.95 | 107.55 | 107.55 | 107.55 | - |
| 05 Mar 2024 | 106.60 | 108.85 | 106.60 | 108.00 | 108.00 | - |
| 04 Mar 2024 | 108.00 | 110.00 | 108.00 | 108.40 | 108.40 | - |
| 01 Mar 2024 | 110.60 | 110.60 | 110.45 | 110.45 | 110.45 | 1 |
| 29 Feb 2024 | 118.15 | 118.15 | 114.50 | 114.50 | 114.50 | 9 |
| 28 Feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 27 Feb 2024 | 120.70 | 121.05 | 120.70 | 121.05 | 121.05 | - |
| 26 Feb 2024 | 123.65 | 123.65 | 120.35 | 123.35 | 123.35 | 18 |
| 23 Feb 2024 | 117.10 | 120.55 | 117.10 | 120.55 | 120.55 | - |
| 22 Feb 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 21 Feb 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 20 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 19 Feb 2024 | 116.00 | 118.85 | 116.00 | 118.85 | 118.85 | 8 |
| 16 Feb 2024 | 116.20 | 117.65 | 116.20 | 117.65 | 117.65 | - |
| 15 Feb 2024 | 112.75 | 116.50 | 112.75 | 116.50 | 116.50 | - |
| 14 Feb 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| 13 Feb 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 12 Feb 2024 | 112.85 | 114.95 | 112.85 | 114.95 | 114.95 | - |
| 09 Feb 2024 | 112.35 | 113.35 | 112.35 | 113.20 | 113.20 | - |
| 08 Feb 2024 | 112.35 | 112.35 | 111.75 | 112.05 | 112.05 | - |
| 07 Feb 2024 | 114.35 | 114.35 | 113.80 | 113.80 | 113.80 | - |
| 06 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 05 Feb 2024 | 112.20 | 113.80 | 112.20 | 112.85 | 112.85 | - |
| 02 Feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 01 Feb 2024 | 112.55 | 112.80 | 112.45 | 112.45 | 112.45 | - |
| 31 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 30 Jan 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 29 Jan 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 26 Jan 2024 | 112.00 | 112.00 | 111.40 | 111.40 | 111.40 | - |
| 25 Jan 2024 | 111.90 | 112.10 | 111.90 | 112.10 | 112.10 | - |
| 24 Jan 2024 | 109.35 | 113.20 | 109.35 | 113.20 | 113.20 | - |
| 23 Jan 2024 | 108.55 | 110.05 | 107.15 | 110.05 | 110.05 | - |
| 22 Jan 2024 | 105.65 | 108.45 | 105.65 | 108.45 | 108.45 | - |
| 19 Jan 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 18 Jan 2024 | 106.70 | 106.70 | 105.20 | 105.45 | 105.45 | - |
| 17 Jan 2024 | 107.70 | 110.00 | 107.70 | 107.90 | 107.90 | 15 |
| 16 Jan 2024 | 107.15 | 110.00 | 107.15 | 109.35 | 109.35 | 7 |
| 15 Jan 2024 | 109.75 | 109.95 | 109.60 | 109.95 | 109.95 | 177 |
| 12 Jan 2024 | 108.30 | 109.20 | 108.30 | 109.20 | 109.20 | - |
| 11 Jan 2024 | 108.40 | 110.90 | 108.40 | 110.90 | 110.90 | 85 |
| 10 Jan 2024 | 110.35 | 110.65 | 109.40 | 109.60 | 109.60 | - |
| 09 Jan 2024 | 112.85 | 115.35 | 112.55 | 114.10 | 114.10 | 12 |
| 08 Jan 2024 | 115.00 | 115.00 | 112.85 | 113.00 | 113.00 | - |
| 05 Jan 2024 | 112.20 | 115.80 | 112.20 | 115.80 | 115.80 | - |
| 04 Jan 2024 | 113.45 | 113.45 | 113.00 | 113.00 | 113.00 | - |
| 03 Jan 2024 | 115.60 | 116.80 | 114.95 | 114.95 | 114.95 | - |
| 02 Jan 2024 | 112.00 | 115.20 | 112.00 | 115.20 | 115.20 | 6 |
| 29 Dec 2023 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 28 Dec 2023 | 109.00 | 110.75 | 109.00 | 110.60 | 110.60 | - |
| 27 Dec 2023 | 108.25 | 109.95 | 108.25 | 109.95 | 109.95 | - |
| 22 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 21 Dec 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 20 Dec 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 19 Dec 2023 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 18 Dec 2023 | 109.80 | 110.50 | 109.80 | 110.50 | 110.50 | - |
| 15 Dec 2023 | 110.60 | 111.00 | 110.10 | 111.00 | 111.00 | - |
| 14 Dec 2023 | 113.95 | 113.95 | 111.25 | 111.25 | 111.25 | - |
| 13 Dec 2023 | 112.05 | 113.05 | 112.05 | 113.00 | 113.00 | - |
| 12 Dec 2023 | 111.20 | 113.45 | 111.20 | 112.90 | 112.90 | - |
| 11 Dec 2023 | 110.45 | 112.15 | 110.45 | 111.95 | 111.95 | - |
| 08 Dec 2023 | 109.60 | 111.80 | 109.60 | 111.80 | 111.80 | - |
| 07 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 06 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 05 Dec 2023 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 04 Dec 2023 | 108.20 | 112.20 | 108.20 | 112.20 | 112.20 | 20 |
| 01 Dec 2023 | 107.10 | 108.25 | 107.10 | 108.25 | 108.25 | - |
| 30 Nov 2023 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 29 Nov 2023 | 103.00 | 104.05 | 103.00 | 103.65 | 103.65 | - |
| *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.