Berlin - Delayed Quote EUR

Zoetis Inc (ZOE.BE)

Compare
167.86
+1.62
+(0.97%)
At close: February 12 at 8:03:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 12, 2025167.86167.86167.86167.86167.86-
Feb 11, 2025166.24166.24166.24166.24166.24-
Feb 10, 2025165.68165.68165.68165.68165.68-
Feb 7, 2025167.34167.34167.34167.34167.34-
Feb 6, 2025168.72168.72168.72168.72168.72-
Feb 5, 2025165.48165.48165.48165.48165.48-
Feb 4, 2025166.40166.40166.40166.40166.40-
Feb 3, 2025165.14165.14165.14165.14165.14-
Jan 31, 2025165.74165.74165.74165.74165.74-
Jan 30, 2025163.04163.04163.04163.04163.04-
Jan 29, 2025162.64162.64162.64162.64162.64-
Jan 28, 2025165.34165.34165.34165.34165.34-
Jan 27, 2025159.96159.96159.96159.96159.96-
Jan 24, 2025159.30159.30159.30159.30159.30-
Jan 23, 2025159.74159.74159.74159.74159.74-
Jan 22, 2025160.62160.62160.62160.62160.62-
Jan 21, 2025 0.50 Dividend
Jan 21, 2025159.50159.50159.50159.50159.50-
Jan 20, 2025160.28160.42160.28160.42159.9214
Jan 17, 2025164.20164.20164.20164.20163.69-
Jan 16, 2025162.06162.06162.06162.06161.55-
Jan 15, 2025159.34159.34159.34159.34158.84-
Jan 14, 2025161.72161.72161.72161.72161.22-
Jan 13, 2025159.48159.48159.48159.48158.98-
Jan 10, 2025160.06160.06160.06160.06159.56-
Jan 9, 2025159.78159.78159.78159.78159.28-
Jan 8, 2025157.60157.60157.60157.60157.11-
Jan 7, 2025157.38157.38157.38157.38156.89-
Jan 6, 2025158.00158.00158.00158.00157.51-
Jan 3, 2025157.98157.98157.98157.98157.49-
Jan 2, 2025156.96156.96156.96156.96156.47-
Dec 30, 2024157.36157.36157.36157.36156.87-
Dec 27, 2024158.60158.60158.60158.60158.11-
Dec 23, 2024157.64157.64157.64157.64157.15-
Dec 20, 2024157.12157.12157.12157.12156.63-
Dec 19, 2024160.38160.38160.38160.38159.88-
Dec 18, 2024162.32162.32162.32162.32161.81-
Dec 17, 2024167.06167.06167.06167.06166.54-
Dec 16, 2024169.10169.10169.10169.10168.57-
Dec 13, 2024170.54170.54170.54170.54170.01-
Dec 12, 2024168.26168.26168.26168.26167.74-
Dec 11, 2024167.54167.54167.54167.54167.02-
Dec 10, 2024168.14168.14168.14168.14167.62-
Dec 9, 2024167.00167.00167.00167.00166.48-
Dec 6, 2024165.00165.00165.00165.00164.49-
Dec 5, 2024165.36165.36165.36165.36164.84-
Dec 4, 2024167.88167.88167.88167.88167.36-
Dec 3, 2024168.12168.12168.12168.12167.60-
Dec 2, 2024165.78165.78165.78165.78165.26-
Nov 29, 2024166.74166.74166.74166.74166.22-
Nov 28, 2024167.20167.20167.20167.20166.68-
Nov 27, 2024167.14167.14167.14167.14166.62-
Nov 26, 2024170.16170.16170.16170.16169.63-
Nov 25, 2024168.66168.66168.66168.66168.13-
Nov 22, 2024168.44168.44168.44168.44167.91-
Nov 21, 2024166.16166.16166.16166.16165.64-
Nov 20, 2024165.48165.48165.48165.48164.96-
Nov 19, 2024166.82166.82166.82166.82166.30-
Nov 18, 2024165.92165.92165.92165.92165.40-
Nov 15, 2024164.84164.84164.84164.84164.33-
Nov 14, 2024167.38167.38167.38167.38166.86-
Nov 13, 2024163.48163.48163.48163.48162.97-
Nov 12, 2024165.34165.34165.34165.34164.82-
Nov 11, 2024164.90164.90164.90164.90164.39-
Nov 8, 2024161.40161.40161.40161.40160.90-
Nov 7, 2024158.22158.22158.22158.22157.73-
Nov 6, 2024165.72165.72165.72165.72165.20-
Nov 5, 2024160.66160.66160.66160.66160.16-
Nov 4, 2024166.78166.78166.78166.78166.26-
Nov 1, 2024163.36163.36163.36163.36162.85-
Oct 31, 2024 0.43 Dividend
Oct 31, 2024167.22167.22167.22167.22166.70-
Oct 30, 2024166.90166.90166.90166.90165.95-
Oct 29, 2024168.18168.18168.18168.18167.22-
Oct 28, 2024166.58166.58166.58166.58165.63-
Oct 25, 2024167.34167.34167.34167.34166.39-
Oct 24, 2024174.84174.84174.84174.84173.84-
Oct 23, 2024174.98174.98174.98174.98173.98-
Oct 22, 2024174.98174.98174.98174.98173.98-
Oct 21, 2024177.56177.56177.56177.56176.55-
Oct 18, 2024175.72175.72175.72175.72174.72-
Oct 17, 2024178.78178.78178.78178.78177.76-
Oct 16, 2024176.42176.42176.42176.42175.41-
Oct 15, 2024176.46176.46176.46176.46175.45-
Oct 14, 2024173.48173.48173.48173.48172.49-
Oct 11, 2024173.52173.52173.52173.52172.53-
Oct 10, 2024173.28173.28173.28173.28172.29-
Oct 9, 2024170.14170.14170.14170.14169.17-
Oct 8, 2024170.02170.02170.02170.02169.05-
Oct 7, 2024172.72172.72172.72172.72171.74-
Oct 4, 2024172.90172.90172.90172.90171.91-
Oct 3, 2024173.80173.80173.80173.80172.81-
Oct 2, 2024174.76174.76174.76174.76173.76-
Oct 1, 2024174.84174.84174.84174.84173.84-
Sep 30, 2024173.96173.96173.96173.96172.97-
Sep 27, 2024174.26174.26174.26174.26173.27-
Sep 26, 2024171.94171.94171.94171.94170.96-
Sep 25, 2024172.08172.08172.08172.08171.10-
Sep 24, 2024173.70174.34173.70174.34173.357
Sep 23, 2024172.52172.52172.52172.52171.54-
Sep 20, 2024172.54172.54172.54172.54171.56-
Sep 19, 2024177.10177.10177.10177.10176.09-
Sep 18, 2024175.80175.80175.80175.80174.80-
Sep 17, 2024174.08174.08174.08174.08173.09-
Sep 16, 2024171.78171.78171.78171.78170.80-
Sep 13, 2024171.60171.60171.60171.60170.62-
Sep 12, 2024172.44172.44172.44172.44171.46-
Sep 11, 2024172.04172.04172.04172.04171.06-
Sep 10, 2024172.98172.98172.98172.98171.99-
Sep 9, 2024170.88170.88170.88170.88169.91-
Sep 6, 2024167.52167.52167.52167.52166.57-
Sep 5, 2024168.58168.58168.58168.58167.62-
Sep 4, 2024165.00165.00165.00165.00164.06-
Sep 3, 2024164.10164.10164.10164.10163.17-
Sep 2, 2024165.48165.48165.48165.48164.54-
Aug 30, 2024164.88164.88164.88164.88163.94-
Aug 29, 2024164.30164.30164.30164.30163.36-
Aug 28, 2024163.02163.02163.02163.02162.09-
Aug 27, 2024162.16162.16162.16162.16161.24-
Aug 26, 2024163.02163.26163.02163.26162.3314
Aug 23, 2024163.64163.64163.64163.64162.71-
Aug 22, 2024164.22164.22164.22164.22163.28-
Aug 21, 2024164.86164.86164.86164.86163.92-
Aug 20, 2024166.14166.14166.14166.14165.19-
Aug 19, 2024166.48166.48166.48166.48165.53-
Aug 16, 2024167.56167.56167.56167.56166.61-
Aug 15, 2024166.54166.54166.54166.54165.59-
Aug 14, 2024171.12171.12171.12171.12170.15-
Aug 13, 2024167.90167.90167.90167.90166.94-
Aug 12, 2024169.24169.24169.24169.24168.28-
Aug 9, 2024172.04172.04172.04172.04171.06-
Aug 8, 2024168.32168.32168.32168.32167.36-
Aug 7, 2024170.56170.56170.56170.56169.59-
Aug 6, 2024160.92160.92160.92160.92160.00-
Aug 5, 2024163.00163.00163.00163.00162.07-
Aug 2, 2024167.52167.52167.52167.52166.57-
Aug 1, 2024166.04166.04166.04166.04165.09-
Jul 31, 2024167.72167.72167.72167.72166.76-
Jul 30, 2024167.66167.66167.66167.66166.70-
Jul 29, 2024165.78165.78165.78165.78164.84-
Jul 26, 2024166.56166.56166.56166.56165.61-
Jul 25, 2024165.40165.40165.40165.40164.46-
Jul 24, 2024164.56164.56164.56164.56163.62-
Jul 23, 2024165.38165.38165.38165.38164.44-
Jul 22, 2024164.18164.18164.18164.18163.24-
Jul 19, 2024164.30164.30164.30164.30163.36-
Jul 18, 2024 0.43 Dividend
Jul 18, 2024165.88165.88165.88165.88164.93-
Jul 17, 2024167.30167.30167.30167.30165.92-
Jul 16, 2024163.52163.52163.52163.52162.17-
Jul 15, 2024163.90163.90163.90163.90162.55-
Jul 12, 2024163.40163.40163.40163.40162.05-
Jul 11, 2024159.30159.30159.30159.30157.98-
Jul 10, 2024160.56160.56160.56160.56159.23-
Jul 9, 2024161.84161.84161.84161.84160.50-
Jul 8, 2024160.92160.92160.92160.92159.59-
Jul 5, 2024162.02162.02162.02162.02160.68-
Jul 4, 2024162.02162.02162.02162.02160.68-
Jul 3, 2024162.22162.22162.22162.22160.88-
Jul 2, 2024160.36160.36160.36160.36159.03-
Jul 1, 2024160.98160.98160.98160.98159.65-
Jun 28, 2024164.54164.54164.54164.54163.18-
Jun 27, 2024159.26159.26159.26159.26157.94-
Jun 26, 2024156.56156.56156.56156.56155.27-
Jun 25, 2024159.82159.82159.82159.82158.50-
Jun 24, 2024159.42159.42159.42159.42158.10-
Jun 21, 2024156.58156.58156.58156.58155.29-
Jun 20, 2024156.34156.34156.34156.34155.05-
Jun 19, 2024158.32158.32158.32158.32157.01-
Jun 18, 2024159.22159.22159.22159.22157.90-
Jun 17, 2024158.40158.40158.40158.40157.09-
Jun 14, 2024159.32159.32159.32159.32158.00-
Jun 13, 2024162.18162.18162.18162.18160.84-
Jun 12, 2024166.00166.00166.00166.00164.63-
Jun 11, 2024165.54165.54165.54165.54164.17-
Jun 10, 2024163.54163.54163.54163.54162.19-
Jun 7, 2024162.14162.14162.14162.14160.80-
Jun 6, 2024161.08161.08161.08161.08159.75-
Jun 5, 2024158.02158.02158.02158.02156.71-
Jun 4, 2024157.56157.56157.56157.56156.26-
Jun 3, 2024156.22156.22156.22156.22154.93-
May 31, 2024156.14156.14156.14156.14154.85-
May 30, 2024156.48156.48156.48156.48155.19-
May 29, 2024156.90156.90156.90156.90155.60-
May 28, 2024155.92155.92155.92155.92154.63-
May 27, 2024156.36156.36156.36156.36155.07-
May 24, 2024157.74157.74157.74157.74156.44-
May 23, 2024159.02159.02159.02159.02157.71-
May 22, 2024158.82158.82158.82158.82157.51-
May 21, 2024159.94159.94159.94159.94158.62-
May 20, 2024157.80157.80157.80157.80156.50-
May 17, 2024159.54159.54159.54159.54158.22-
May 16, 2024158.98158.98158.98158.98157.67-
May 15, 2024155.72155.72155.72155.72154.43-
May 14, 2024155.32155.32155.32155.32154.04-
May 13, 2024157.42157.42156.08156.08154.7940
May 10, 2024156.24156.24156.24156.24154.95-
May 9, 2024152.98152.98152.98152.98151.72-
May 8, 2024156.44156.44156.44156.44155.15-
May 7, 2024153.78153.78153.78153.78152.51-
May 6, 2024155.04155.04155.04155.04153.76-
May 3, 2024156.34156.34156.34156.34155.05-
May 2, 2024149.60149.60149.60149.60148.36-
Apr 30, 2024149.54149.54149.54149.54148.30-
Apr 29, 2024148.02148.48148.02148.48147.259
Apr 26, 2024142.90142.90142.90142.90141.72-
Apr 25, 2024140.26140.26140.26140.26139.10-
Apr 24, 2024139.64139.64139.64139.64138.49-
Apr 23, 2024136.30136.30136.30136.30135.17-
Apr 22, 2024137.42137.42137.42137.42136.28-
Apr 19, 2024143.46143.46143.46143.46142.27-
Apr 18, 2024 0.43 Dividend
Apr 18, 2024141.84141.84141.84141.84140.67-
Apr 17, 2024143.72143.72143.72143.72142.10-
Apr 16, 2024140.52142.72140.52142.72141.1230
Apr 15, 2024141.10141.10141.10141.10139.51-
Apr 12, 2024151.60151.60151.60151.60149.90-
Apr 11, 2024151.50151.50151.50151.50149.80-
Apr 10, 2024154.06154.06154.06154.06152.33-
Apr 9, 2024152.22152.22152.22152.22150.51-
Apr 8, 2024153.08153.08153.08153.08151.36-
Apr 5, 2024152.64152.64152.64152.64150.92-
Apr 4, 2024150.10150.10150.10150.10148.41-
Apr 3, 2024152.48152.48152.48152.48150.77-
Apr 2, 2024156.52156.52156.22156.22154.464
Mar 28, 2024154.90157.05154.90157.05155.286
Mar 27, 2024152.20152.20152.20152.20150.49-
Mar 26, 2024153.50153.50153.50153.50151.77-
Mar 25, 2024154.85154.85154.85154.85153.11-
Mar 22, 2024155.05155.05155.05155.05153.31-
Mar 21, 2024155.20155.20155.20155.20153.45-
Mar 20, 2024158.00158.00158.00158.00156.22-
Mar 19, 2024155.95155.95155.95155.95154.20-
Mar 18, 2024158.70158.70158.70158.70156.92-
Mar 15, 2024158.50158.50158.50158.50156.72-
Mar 14, 2024159.55159.55159.55159.55157.76-
Mar 13, 2024164.70166.40164.70166.40164.5335
Mar 12, 2024166.65166.65166.65166.65164.78-
Mar 11, 2024165.90165.90165.90165.90164.03-
Mar 8, 2024165.40165.40165.40165.40163.54-
Mar 7, 2024168.05168.05168.05168.05166.16-
Mar 6, 2024170.15170.15170.15170.15168.24-
Mar 5, 2024172.55172.55172.55172.55170.61-
Mar 4, 2024175.30175.30175.30175.30173.33-
Mar 1, 2024183.25183.25183.25183.25181.19-
Feb 29, 2024183.95183.95183.95183.95181.88-
Feb 28, 2024183.20183.20183.20183.20181.14-
Feb 27, 2024181.05181.05181.05181.05179.01-
Feb 26, 2024181.55181.55181.55181.55179.51-
Feb 23, 2024181.40181.40181.40181.40179.36-
Feb 22, 2024173.70173.70173.70173.70171.75-
Feb 21, 2024172.05172.05172.05172.05170.12-
Feb 20, 2024176.30176.30176.30176.30174.32-
Feb 19, 2024175.25176.55175.25176.55174.56270
Feb 16, 2024175.55175.55175.55175.55173.58-
Feb 15, 2024171.45171.45171.45171.45169.52-
Feb 14, 2024170.80170.80170.80170.80168.88-
Feb 13, 2024182.00182.00182.00182.00179.95-
Feb 12, 2024182.35182.35182.35182.35180.30-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.