XETRA - Delayed Quote EUR

Zoetis Inc. (ZOE.DE)

145.30
-0.10
(-0.07%)
As of 9:04:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025145.30145.30145.30145.30145.301
Jun 10, 2025144.84145.40144.36145.40145.4064
Jun 9, 2025148.82148.82148.82148.82148.82-
Jun 6, 2025148.82148.82148.82148.82148.82-
Jun 5, 2025148.82148.82148.82148.82148.82-
Jun 4, 2025148.82148.82148.82148.82148.8230
Jun 3, 2025150.52150.52150.52150.52150.5220
Jun 2, 2025148.48148.48147.38147.38147.3811
May 30, 2025146.40148.78146.30148.72148.7230
May 29, 2025147.22147.60146.38146.38146.3839
May 28, 2025147.54147.54146.26146.26146.263
May 27, 2025143.96146.50143.96146.50146.5062
May 26, 2025143.46143.46143.46143.46143.46-
May 23, 2025144.00144.00142.02142.08142.0846
May 22, 2025143.70143.72141.98141.98141.98198
May 21, 2025142.54144.18142.52143.78143.78108
May 20, 2025145.96145.96145.62145.86145.86157
May 19, 2025145.66145.66144.60144.88144.8866
May 16, 2025141.76141.76141.76141.76141.76-
May 15, 2025138.28141.76136.28141.76141.76630
May 14, 2025144.30144.30144.30144.30144.30-
May 13, 2025145.60145.60144.30144.30144.3010
May 12, 2025138.54147.16138.54145.78145.7841
May 9, 2025144.64144.64141.84141.84141.8464
May 8, 2025139.40142.62139.40142.46142.46134
May 7, 2025133.60135.20132.52135.20135.20123
May 6, 2025139.48143.68134.52134.78134.78982
May 5, 2025139.54139.60137.96139.04139.0452
May 2, 2025137.42140.40136.88138.68138.68517
Apr 30, 2025137.66137.66135.94137.04137.04165
Apr 29, 2025135.10135.10135.10135.10135.10-
Apr 28, 2025130.30135.96130.30135.10135.10340
Apr 25, 2025134.72134.72132.92133.04133.0430
Apr 24, 2025132.46133.94132.46133.70133.70382
Apr 23, 2025134.18135.00133.76133.76133.76126
Apr 22, 2025 0.4374 Dividend
Apr 22, 2025129.56130.36129.00130.36130.3628
Apr 17, 2025134.50134.50130.18132.28131.78145
Apr 16, 2025130.96132.14130.38131.34130.8487
Apr 15, 2025132.70132.70132.70132.70132.20-
Apr 14, 2025131.66133.70131.66132.70132.20217
Apr 11, 2025129.84130.26128.32128.64128.15221
Apr 10, 2025138.16138.16129.40129.40128.9127
Apr 9, 2025131.62131.62127.00127.86127.38777
Apr 8, 2025138.20140.20136.56136.56136.04635
Apr 7, 2025135.50136.88132.04135.32134.81166
Apr 4, 2025142.70142.86139.34140.22139.69965
Apr 3, 2025144.40149.18144.00146.90146.34176
Apr 2, 2025149.80150.18149.66150.18149.61512
Apr 1, 2025153.22153.22152.76152.76152.1812
Mar 31, 2025149.48150.72149.48150.48149.91126
Mar 28, 2025151.38151.38151.38151.38150.81-
Mar 27, 2025152.48152.48151.26151.52150.95174
Mar 26, 2025149.34151.18148.66149.86149.29287
Mar 25, 2025152.40152.40150.12150.12149.5577
Mar 24, 2025150.04150.04150.04150.04149.47-
Mar 21, 2025150.14150.14149.84150.04149.4735
Mar 20, 2025150.50151.40150.50150.70150.1337
Mar 19, 2025150.80151.32150.80151.32150.7514
Mar 18, 2025150.64150.64149.50149.50148.9351
Mar 17, 2025146.34146.34146.34146.34145.79-
Mar 14, 2025148.12148.12146.34146.34145.79214
Mar 13, 2025148.30149.82147.20147.72147.16241
Mar 12, 2025148.92148.92147.62148.54147.98120
Mar 11, 2025157.68158.58153.12153.12152.54102
Mar 10, 2025155.80163.06154.62160.56159.95510
Mar 7, 2025155.18156.42153.98155.48154.89186
Mar 6, 2025153.38154.14153.16153.96153.38159
Mar 5, 2025161.28161.28153.94154.32153.74645
Mar 4, 2025162.46165.16160.48162.86162.241,557
Mar 3, 2025160.88160.88160.24160.28159.6755
Feb 28, 2025159.28159.44158.00158.44157.84243
Feb 27, 2025158.68160.60158.42160.60159.99274
Feb 26, 2025159.88159.88159.88159.88159.28-
Feb 25, 2025158.90159.88156.00159.88159.28139
Feb 24, 2025154.06156.60154.06156.40155.81272
Feb 21, 2025151.18153.00150.50152.28151.70734
Feb 20, 2025150.86151.00150.32150.58150.01594
Feb 19, 2025149.18150.74149.18150.54149.9795
Feb 18, 2025150.62150.62150.62150.62150.05-
Feb 17, 2025151.58152.26149.52150.62150.05157
Feb 14, 2025150.56152.82150.56151.22150.65172
Feb 13, 2025167.04169.88148.32148.32147.761,169
Feb 12, 2025167.42167.42166.76166.76166.1376
Feb 11, 2025166.14168.00166.14167.92167.29116
Feb 10, 2025167.30167.30167.30167.30166.67-
Feb 7, 2025168.08168.84166.96167.30166.6780
Feb 6, 2025170.00170.22169.66169.76169.1281
Feb 5, 2025167.18167.18167.18167.18166.55-
Feb 4, 2025164.70166.94164.68166.20165.57241
Feb 3, 2025166.56166.80164.80166.80166.1793
Jan 31, 2025165.00165.00164.28164.28163.6611
Jan 30, 2025163.82166.56163.82166.56165.9325
Jan 29, 2025164.30164.30163.86163.86163.2430
Jan 28, 2025164.36165.98164.36164.56163.94143
Jan 27, 2025159.06163.46159.06163.46162.84635
Jan 24, 2025159.90159.90159.90159.90159.30-
Jan 23, 2025160.80160.80158.18159.90159.3036
Jan 22, 2025160.46161.24160.14160.82160.21618
Jan 21, 2025 0.4374 Dividend
Jan 21, 2025163.52163.52163.52163.52162.90-
Jan 20, 2025163.52163.52163.52163.52162.40-
Jan 17, 2025163.52163.52163.52163.52162.40-
Jan 16, 2025162.92163.52162.92163.52162.4072
Jan 15, 2025160.74162.00160.74162.00160.897
Jan 14, 2025163.68163.68158.34158.34157.2612
Jan 13, 2025158.80161.94158.50161.94160.83402
Jan 10, 2025161.02161.02159.62160.64159.5428
Jan 9, 2025159.70159.70159.70159.70158.61-
Jan 8, 2025157.46157.46157.46157.46156.39-
Jan 7, 2025158.78158.78157.46157.46156.3919
Jan 6, 2025157.06160.38157.04160.32159.23100
Jan 3, 2025159.28159.42156.44157.72156.64119
Jan 2, 2025158.44160.12157.78160.12159.03225
Dec 30, 2024158.14158.14158.14158.14157.06-
Dec 27, 2024159.42159.42158.14158.14157.062
Dec 23, 2024159.64159.64156.52156.78155.7180
Dec 20, 2024158.50159.36158.50159.36158.27675
Dec 19, 2024161.88161.88158.00158.28157.20614
Dec 18, 2024162.84162.84162.60162.78161.6793
Dec 17, 2024168.32168.32163.88164.44163.32342
Dec 16, 2024171.20171.28167.78169.98168.8259
Dec 13, 2024170.24172.60169.34169.84168.6846
Dec 12, 2024167.32170.80167.32170.80169.6375
Dec 11, 2024167.92169.14167.82169.14167.99211
Dec 10, 2024165.64165.64165.64165.64164.51-
Dec 9, 2024167.42167.42165.64165.64164.5110
Dec 6, 2024164.74167.18164.30167.18166.044,693
Dec 5, 2024168.22168.22168.22168.22167.07-
Dec 4, 2024169.18169.18168.22168.22167.07150
Dec 3, 2024168.92170.96168.92170.96169.7918
Dec 2, 2024168.02168.02167.36167.36166.2211
Nov 29, 2024166.94166.94166.80166.80165.667
Nov 28, 2024169.34169.34169.34169.34168.18-
Nov 27, 2024168.38169.34168.38169.34168.181
Nov 26, 2024170.32170.38168.04168.04166.89213
Nov 25, 2024170.18170.18170.18170.18169.02-
Nov 22, 2024170.18170.18170.18170.18169.02-
Nov 21, 2024166.54168.36166.54168.36167.21196
Nov 20, 2024166.08166.08165.86165.86164.731
Nov 19, 2024167.88167.88164.14166.02164.89156
Nov 18, 2024166.26166.26166.26166.26165.13-
Nov 15, 2024166.26166.26166.26166.26165.13-
Nov 14, 2024167.80167.80166.26166.26165.1313
Nov 13, 2024163.92167.44163.92167.44166.309
Nov 12, 2024165.14165.22165.14165.22164.0927
Nov 11, 2024165.10166.60165.10166.54165.4024
Nov 8, 2024161.50163.90161.50163.90162.78271
Nov 7, 2024159.68160.34158.04159.94158.85262
Nov 6, 2024166.78167.32164.56164.56163.44340
Nov 5, 2024161.86161.86161.04161.04159.946
Nov 4, 2024167.36172.32160.04160.04158.951,028
Nov 1, 2024165.04165.04165.04165.04163.91-
Oct 31, 2024 0.37791362 Dividend
Oct 31, 2024165.08165.08165.04165.04163.916
Oct 30, 2024168.32168.48168.32168.48166.9025
Oct 29, 2024169.98170.56169.98169.98168.3936
Oct 28, 2024167.54168.26167.54167.84166.2788
Oct 25, 2024167.26169.18166.66166.66165.10179
Oct 24, 2024175.28175.28168.90168.90167.32299
Oct 23, 2024176.26176.26174.38174.46172.8210
Oct 22, 2024175.00175.00173.86173.86172.2353
Oct 21, 2024177.48177.48175.16175.16173.522
Oct 18, 2024174.96177.54174.96177.54175.88281
Oct 17, 2024179.58179.58179.58179.58177.90-
Oct 16, 2024178.00179.06178.00179.06177.3812
Oct 15, 2024178.04178.04177.80177.80176.132
Oct 14, 2024173.88175.78173.88175.78174.1312
Oct 11, 2024175.32175.32174.92174.92173.2815
Oct 10, 2024172.80172.80172.80172.80171.18-
Oct 9, 2024172.80172.80172.80172.80171.18-
Oct 8, 2024170.80170.80170.80170.80169.20-
Oct 7, 2024173.62173.82170.80170.80169.20329
Oct 4, 2024172.78172.78172.78172.78171.16-
Oct 3, 2024173.16173.78173.16173.78172.1510
Oct 2, 2024173.84175.26173.82175.18173.54122
Oct 1, 2024176.18176.18174.34174.34172.7121
Sep 30, 2024175.00175.00171.60174.04172.4132
Sep 27, 2024176.12176.12176.12176.12174.47-
Sep 26, 2024173.60173.60173.60173.60171.97-
Sep 25, 2024172.82172.82172.82172.82171.20-
Sep 24, 2024174.62174.62174.62174.62172.98-
Sep 23, 2024173.74173.74173.22173.22171.601
Sep 20, 2024173.38173.38172.42172.94171.3247
Sep 19, 2024177.98178.50176.94176.94175.2893
Sep 18, 2024176.00176.00175.30175.30173.661
Sep 17, 2024176.42176.42176.42176.42174.77-
Sep 16, 2024173.06173.24171.26173.24171.623
Sep 13, 2024171.00171.00171.00171.00169.40-
Sep 12, 2024172.42172.42171.00171.00169.4070
Sep 11, 2024170.78172.60170.00170.26168.6652
Sep 10, 2024172.54172.54172.02172.02170.411
Sep 9, 2024170.66174.50170.66174.40172.7789
Sep 6, 2024170.32170.32170.32170.32168.72-
Sep 5, 2024168.50168.50167.50167.94166.3724
Sep 4, 2024164.72165.82164.72164.84163.2972
Sep 3, 2024165.32167.22164.92166.78165.22468
Sep 2, 2024166.74166.74166.24166.24164.6811
Aug 30, 2024163.80163.80163.80163.80162.26-
Aug 29, 2024165.38165.38165.38165.38163.83-
Aug 28, 2024165.00165.00164.80164.80163.26100
Aug 27, 2024163.06163.06163.06163.06161.53-
Aug 26, 2024162.02163.08161.50163.08161.55331
Aug 23, 2024164.52164.52161.76162.02160.5078
Aug 22, 2024164.20165.00164.20164.54163.0065
Aug 21, 2024164.42164.42164.42164.42162.88-
Aug 20, 2024165.12165.12165.12165.12163.57-
Aug 19, 2024165.78167.40165.40165.62164.0717
Aug 16, 2024166.28167.38166.28167.38165.8118
Aug 15, 2024168.04168.48167.36167.36165.798
Aug 14, 2024172.18172.18172.18172.18170.57-
Aug 13, 2024168.22172.18168.22172.18170.57174
Aug 12, 2024168.60169.70167.26167.26165.69984
Aug 9, 2024171.36172.00171.00171.00169.4027
Aug 8, 2024167.68172.14167.68172.14170.53197
Aug 7, 2024171.68173.50171.66172.84171.22112
Aug 6, 2024160.22173.38160.12169.46167.87107
Aug 5, 2024162.72163.00158.80160.94159.431,338
Aug 2, 2024167.70168.22163.98163.98162.44524
Aug 1, 2024167.48169.40167.48168.88167.3027
Jul 31, 2024168.80169.36167.04167.84166.27524
Jul 30, 2024169.12170.20167.18167.18165.61326
Jul 29, 2024166.00167.84165.22167.62166.05146
Jul 26, 2024167.84168.12165.92166.48164.92187
Jul 25, 2024164.70169.50164.70169.50167.91251
Jul 24, 2024165.14165.84163.58165.84164.29125
Jul 23, 2024166.20167.22166.20166.80165.243
Jul 22, 2024165.52166.50165.52166.18164.62110
Jul 19, 2024164.42164.42162.04162.04160.523
Jul 18, 2024 0.37791362 Dividend
Jul 18, 2024166.34166.60166.12166.60165.046
Jul 17, 2024165.74165.74165.74165.74163.76-
Jul 16, 2024164.84164.84164.84164.84162.87-
Jul 15, 2024166.00166.00163.70164.60162.635
Jul 12, 2024163.50164.36163.50164.36162.40100
Jul 11, 2024160.00162.64160.00162.64160.70250
Jul 10, 2024161.00161.00158.64159.04157.14770
Jul 9, 2024160.96160.96160.96160.96159.04-
Jul 8, 2024161.78162.10161.78161.96160.0217
Jul 5, 2024162.14163.40162.14162.20160.26211
Jul 4, 2024161.96162.46161.96162.46160.528
Jul 3, 2024163.44163.44163.44163.44161.49-
Jul 2, 2024162.42162.42162.42162.42160.48-
Jul 1, 2024161.76162.40160.26161.74159.8160
Jun 28, 2024163.46164.38163.46163.88161.9234
Jun 27, 2024158.62158.62158.62158.62156.72-
Jun 26, 2024157.04158.62157.04158.62156.72118
Jun 25, 2024162.00162.00162.00162.00160.06-
Jun 24, 2024160.28162.02156.98162.00160.06351
Jun 21, 2024156.62159.36156.62159.36157.4531
Jun 20, 2024157.80158.78156.54158.78156.88107
Jun 19, 2024157.20157.20157.20157.20155.32-
Jun 18, 2024160.22160.22158.18158.48156.59106
Jun 17, 2024159.34159.34158.38158.54156.64131
Jun 14, 2024160.14160.14158.34158.76156.86158
Jun 13, 2024159.22159.22159.22159.22157.3213
Jun 12, 2024166.40166.40161.88161.88159.94107
Jun 11, 2024165.62166.32165.62166.32164.3315

Related Tickers

27N0.DE CANNOVUM CANNABIS AG I
0.2250
0.00%
 
B8FK.DE Biofrontera AG
2.5000
0.00%
 
SBX.DE SynBiotic SE
3.0800
-3.45%
 
H6D0.DE Haleon plc
4.7330
-0.42%
 
BXT.DE BioNxt Solutions Inc.
0.3780
+3.28%
 
HIGH.DE Cantourage Group SE
6.36
-0.62%
 
VIA.DE Viatris Inc.
7.79
+0.78%
 
PSG.DE PharmaSGP Holding SE
28.60
-0.69%
 
APPH.DE Apontis Pharma AG
12.05
0.00%
 
2HQ.DE Tilray Brands, Inc.
0.3509
-6.55%